Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	167.50	167.50	165.00	167.50	155.91	4,108
2023-06-29	167.50	167.70	165.00	167.50	155.91	6,535
2023-06-28	167.50	168.00	165.00	167.50	155.91	12,904
2023-06-27	167.50	167.50	165.00	167.50	155.91	13,717
2023-06-26	167.50	170.00	165.25	168.00	156.38	18,457
2023-06-23	170.33	170.33	165.00	167.50	155.91	43,820
2023-06-22	173.00	173.00	170.33	172.00	160.10	24,865
2023-06-21	173.50	174.50	170.55	174.50	162.43	14,675
2023-06-20	172.00	173.50	170.00	173.50	161.49	48,351
2023-06-19	172.00	172.50	166.50	172.00	160.10	4,320
2023-06-16	172.00	172.95	170.00	172.00	160.10	28,226
2023-06-15	176.00	176.00	171.15	172.00	160.10	14,878
2023-06-14	172.00	175.45	172.00	174.00	161.96	19,427
2023-06-13	174.50	174.50	170.50	172.00	160.10	24,101
2023-06-12	177.00	177.00	174.50	177.00	164.75	10,546
2023-06-09	176.00	177.20	175.00	177.00	164.75	18,337
2023-06-08	176.00	177.00	174.00	176.00	163.82	9,777
2023-06-07	176.00	176.00	175.92	176.00	163.82	6,435
2023-06-06	175.00	178.00	174.40	176.00	163.82	19,199
2023-06-05	175.00	177.00	172.00	175.00	162.89	31,704
2023-06-02	174.00	176.44	170.00	175.00	162.89	51,780
2023-06-01	177.49	177.49	173.00	174.00	161.96	30,874
2023-05-31	180.70	180.70	175.00	177.50	165.22	13,027
2023-05-30	182.50	183.00	180.00	181.50	168.94	16,969
2023-05-26	184.90	184.90	182.00	182.50	169.87	6,000
2023-05-25	186.00	186.00	180.50	182.00	169.41	6,751
2023-05-24	190.00	190.00	185.00	186.00	173.13	21,032
2023-05-23	192.50	193.00	190.00	192.50	179.18	20,369
2023-05-22	194.70	194.70	191.10	192.50	179.18	3,153
2023-05-19	195.00	196.00	191.10	195.00	181.51	5,380
2023-05-18	195.00	196.80	192.00	195.00	181.51	3,886
2023-05-17	197.50	198.70	191.15	195.00	181.51	18,926
2023-05-16	205.00	207.83	196.50	197.50	183.83	100,253
2023-05-15	205.00	209.00	203.55	205.00	190.82	17,881
2023-05-12	207.50	209.00	202.00	205.00	190.82	41,201
2023-05-11	207.50	211.00	205.00	207.50	193.14	7,990
2023-05-10	205.00	210.00	205.00	207.50	193.14	26,180
2023-05-09	197.50	205.00	197.00	202.50	188.49	36,026
2023-05-05	197.50	199.50	191.00	197.50	183.83	31,471
2023-05-04	197.50	197.75	195.00	197.50	183.83	17,556
2023-05-03	197.50	198.44	197.00	197.50	183.83	5,127
2023-05-02	202.50	205.00	193.50	197.50	183.83	63,687
2023-04-28	202.50	202.50	200.00	202.50	188.49	19,278
2023-04-27	198.12	204.50	198.12	202.50	188.49	22,126
2023-04-26	197.50	200.00	191.00	200.00	186.16	19,837
2023-04-25	197.50	199.89	197.50	197.50	183.83	6,894
2023-04-24	197.50	199.75	197.46	197.50	183.83	4,532
2023-04-21	197.50	199.89	195.00	197.50	183.83	8,705
2023-04-20	197.50	200.00	197.25	197.50	183.83	11,180
2023-04-19	197.50	199.89	197.25	197.50	183.83	3,065
2023-04-18	195.00	198.95	193.98	197.50	183.83	9,869
2023-04-17	195.00	198.75	193.75	195.00	181.51	19,167
2023-04-14	195.00	200.00	193.35	195.00	181.51	33,229
2023-04-13	195.00	195.95	193.11	195.00	181.51	16,361
2023-04-12	195.00	196.40	190.00	195.00	181.51	9,754
2023-04-11	195.00	198.00	192.71	195.00	181.51	23,110
2023-04-06	195.00	198.00	190.00	195.00	181.51	59,242
2023-04-05	201.00	210.00	195.00	195.00	181.51	73,840
2023-04-04	194.00	204.90	194.00	201.00	187.09	53,628
2023-04-03	163.50	195.00	162.00	190.00	176.85	233,047

← NewerPage 15 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.