Celebrus Technologies plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	185.00	190.00	180.00	185.00	175.18	5,926
2023-12-15	182.50	190.00	182.50	190.00	179.92	23,326
2023-12-14	182.50	185.00	181.00	182.50	172.81	33,285
2023-12-13	182.50	184.00	180.82	182.00	172.34	6,747
2023-12-12	182.50	185.00	176.50	176.50	167.13	45,494
2023-12-11	182.50	183.50	180.26	182.50	172.81	16,179
2023-12-08	182.50	182.50	181.85	182.50	172.81	49,529
2023-12-07	182.50	185.00	180.00	182.50	172.81	77,046
2023-12-06	182.50	183.20	181.00	182.50	171.94	23,518
2023-12-05	182.50	184.00	180.10	182.50	171.94	216,056
2023-12-04	182.50	183.20	180.75	182.00	171.47	118,757
2023-12-01	183.50	185.00	180.00	182.50	171.94	92,628
2023-11-30	183.50	188.50	182.00	183.50	172.89	31,533
2023-11-29	184.00	184.64	182.36	183.50	172.89	111,880
2023-11-28	184.00	184.76	183.08	184.00	173.36	19,941
2023-11-27	183.50	197.00	182.48	184.00	173.36	189,259
2023-11-24	183.00	183.13	182.63	183.00	172.41	61,267
2023-11-23	183.00	190.00	182.00	183.00	172.41	58,469
2023-11-22	184.00	185.00	180.30	185.00	174.30	189,241
2023-11-21	181.00	184.90	180.00	183.50	172.89	172,483
2023-11-20	181.00	181.55	180.00	181.00	170.53	3,478
2023-11-17	179.00	181.70	179.00	181.00	170.53	39,617
2023-11-16	177.00	178.25	176.00	176.00	165.82	4,222
2023-11-15	176.00	178.45	175.00	176.00	165.82	1,745
2023-11-14	172.50	176.00	170.36	176.00	165.82	37,480
2023-11-13	172.50	172.75	170.23	172.50	162.52	175,794
2023-11-10	172.50	173.10	171.89	172.50	162.52	17,677
2023-11-09	171.00	175.00	169.20	172.50	162.52	57,779
2023-11-08	171.00	175.00	169.20	171.00	161.11	30,338
2023-11-07	170.00	170.00	165.50	170.00	160.17	41,721
2023-11-06	168.50	174.92	166.55	170.00	160.17	62,109
2023-11-03	158.85	169.80	158.85	166.00	156.40	86,564
2023-11-02	157.50	160.00	155.10	158.50	149.33	47,977
2023-11-01	157.50	160.00	155.00	157.50	148.39	25,614
2023-10-31	160.00	160.00	155.00	157.50	148.39	74,898
2023-10-30	160.00	163.00	156.00	160.00	150.74	30,476
2023-10-27	157.50	160.00	152.55	155.00	146.03	25,460
2023-10-26	162.50	165.00	156.67	157.50	148.39	60,548
2023-10-25	162.50	162.50	160.00	162.50	153.10	75,226
2023-10-24	162.50	165.00	160.00	162.50	153.10	69,204
2023-10-23	162.50	163.97	160.00	162.50	153.10	36,561
2023-10-20	162.50	165.00	160.00	162.00	152.63	43,421
2023-10-19	172.50	175.00	160.00	172.50	162.52	52,689
2023-10-18	172.50	175.00	170.00	172.50	162.52	3,422
2023-10-17	172.50	172.70	170.00	172.50	162.52	28,039
2023-10-16	172.50	175.00	170.40	172.00	162.05	90,900
2023-10-13	172.50	174.00	171.00	172.50	162.52	14,905
2023-10-12	172.50	172.90	170.80	172.50	162.52	87,813
2023-10-11	172.50	175.00	170.00	172.50	162.52	18,940
2023-10-10	172.50	175.00	170.00	172.50	162.52	38,311
2023-10-09	172.50	175.00	170.00	171.00	161.11	146,760
2023-10-06	176.39	176.39	170.00	172.50	162.52	48,308
2023-10-05	177.50	177.50	175.68	177.50	167.23	17,644
2023-10-04	177.50	177.50	176.00	177.50	167.23	18,697
2023-10-03	177.50	178.75	176.19	177.50	167.23	37,508
2023-10-02	185.00	189.80	176.00	177.50	167.23	125,498
2023-09-29	177.50	184.50	176.00	182.25	171.71	48,235
2023-09-28	175.00	179.50	173.50	177.50	167.23	34,121
2023-09-27	175.00	177.25	166.50	175.00	164.88	7,558
2023-09-26	175.00	178.50	172.00	175.00	164.88	69,877

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0241 GBP
2025-12-11	0.0098 GBP
2025-07-24	0.0232 GBP
2024-12-12	0.0095 GBP
2024-07-18	0.0223 GBP
2023-12-07	0.0092 GBP
2023-07-20	0.0215 GBP
2022-12-08	0.0088 GBP
2022-10-06	0.1250 GBP
2022-07-14	0.0207 GBP
2021-12-09	0.0085 GBP
2021-08-12	0.0200 GBP
2020-12-10	0.0081 GBP
2020-07-23	0.0190 GBP
2019-12-05	0.0077 GBP
2019-08-08	0.0230 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.