Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	176.50	178.00	172.34	175.00	164.88	42,856
2023-09-22	182.00	183.00	175.00	176.50	166.29	60,405
2023-09-21	182.50	183.00	180.00	182.00	171.47	14,747
2023-09-20	182.00	183.20	180.55	182.00	171.47	39,576
2023-09-19	182.50	182.50	175.00	182.00	171.47	15,052
2023-09-18	182.50	183.75	180.00	182.50	171.94	8,608
2023-09-15	182.50	183.65	180.00	182.50	171.94	29,791
2023-09-14	185.00	185.00	180.00	185.00	174.30	72,738
2023-09-13	190.00	190.00	181.68	190.00	179.01	15,925
2023-09-12	190.00	195.00	186.68	190.00	179.01	13,037
2023-09-11	190.00	190.95	187.50	190.00	179.01	6,068
2023-09-08	190.00	192.00	185.00	190.00	179.01	15,153
2023-09-07	190.00	193.80	186.50	190.00	179.01	91,766
2023-09-06	185.00	194.00	185.00	190.00	179.01	49,449
2023-09-05	185.00	190.00	181.85	185.00	174.30	17,531
2023-09-04	185.00	190.00	181.70	185.00	174.30	13,487
2023-09-01	185.00	190.00	181.65	185.00	174.30	17,127
2023-08-31	185.00	190.00	181.10	185.00	174.30	18,673
2023-08-30	187.50	190.00	181.60	185.00	174.30	57,063
2023-08-29	187.50	188.00	185.56	187.50	176.65	9,142
2023-08-25	187.50	187.50	185.00	187.50	176.65	6,665
2023-08-24	187.50	190.00	181.50	187.50	176.65	165,833
2023-08-23	187.50	189.00	185.25	187.50	176.65	7,072
2023-08-22	190.00	199.00	185.00	187.50	176.65	21,586
2023-08-21	190.00	190.00	186.25	190.00	179.01	11,199
2023-08-18	190.00	191.50	188.70	190.00	179.01	3,006
2023-08-17	185.00	192.00	183.55	190.00	179.01	36,983
2023-08-16	191.00	191.00	185.00	185.00	174.30	47,205
2023-08-15	200.00	205.00	194.09	196.00	184.66	21,905
2023-08-14	200.00	205.00	195.00	200.00	188.43	22,865
2023-08-11	200.00	201.95	196.75	200.00	188.43	14,026
2023-08-10	200.00	200.75	196.65	200.00	188.43	13,603
2023-08-09	205.00	212.00	195.00	200.00	188.43	85,808
2023-08-08	195.00	196.88	193.00	195.00	183.72	12,697
2023-08-07	195.00	199.00	192.67	195.00	183.72	17,056
2023-08-04	192.50	200.00	190.00	195.00	183.72	22,670
2023-08-03	188.50	195.00	187.67	192.50	181.36	21,307
2023-08-02	189.00	193.00	186.75	188.50	177.60	13,562
2023-08-01	187.50	193.00	187.50	189.00	178.07	9,284
2023-07-31	182.50	191.80	180.00	187.50	176.65	36,720
2023-07-28	180.00	185.00	180.00	182.50	171.94	24,424
2023-07-27	178.00	179.74	177.00	178.00	167.70	12,133
2023-07-26	178.00	179.74	178.00	178.00	167.70	4,957
2023-07-25	178.00	180.00	178.00	178.00	167.70	23,490
2023-07-24	178.00	180.00	178.00	178.00	167.70	3,323
2023-07-21	177.00	180.00	177.00	179.00	168.65	13,053
2023-07-20	178.50	180.00	174.93	176.00	165.82	105,903
2023-07-19	172.15	180.00	172.15	178.50	166.15	38,163
2023-07-18	170.00	174.00	168.25	170.00	158.24	49,949
2023-07-17	170.00	175.00	168.00	170.00	158.24	20,854
2023-07-14	170.00	174.27	167.65	170.00	158.24	19,679
2023-07-13	170.00	174.00	168.81	170.00	158.24	52,030
2023-07-12	168.50	171.40	167.16	170.00	158.24	52,547
2023-07-11	163.50	175.00	160.00	168.50	156.84	286,114
2023-07-10	163.50	165.00	155.25	157.50	146.60	53,958
2023-07-07	164.50	164.50	160.75	163.50	152.19	33,904
2023-07-06	165.00	168.00	162.00	165.00	153.58	5,858
2023-07-05	164.00	165.00	162.00	165.00	153.58	18,338
2023-07-04	163.00	164.00	162.10	164.00	152.65	8,594
2023-07-03	165.00	165.00	160.00	163.00	151.72	17,908

← NewerPage 14 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.