Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	210.00	212.11	207.00	207.50	193.14	347,419
2023-03-30	212.50	213.00	205.00	207.50	193.14	112,130
2023-03-29	222.27	222.27	211.30	212.50	197.80	264,792
2023-03-28	222.50	223.74	220.00	222.50	207.10	27,066
2023-03-27	222.50	223.89	220.00	222.50	207.10	21,855
2023-03-24	222.50	224.00	216.00	222.50	207.10	54,146
2023-03-23	221.33	224.00	221.33	222.50	207.10	70,015
2023-03-22	221.00	224.00	217.00	221.00	205.71	214,621
2023-03-21	220.00	225.00	215.25	221.00	205.71	106,136
2023-03-20	221.00	224.40	207.00	221.00	205.71	41,857
2023-03-17	225.00	227.89	217.00	217.00	201.99	110,568
2023-03-16	225.00	230.00	220.00	225.00	209.43	77,249
2023-03-15	225.00	226.50	222.10	225.00	209.43	58,096
2023-03-14	222.50	227.00	220.00	225.00	209.43	33,011
2023-03-13	232.50	233.40	221.00	222.50	207.10	72,009
2023-03-10	235.50	236.40	230.00	232.50	216.41	68,424
2023-03-09	235.50	236.40	235.08	235.50	219.20	16,674
2023-03-08	237.50	240.00	235.00	235.50	219.20	86,441
2023-03-07	237.50	240.00	236.00	237.50	221.07	53,964
2023-03-06	238.00	238.00	235.00	237.50	221.07	45,619
2023-03-03	235.00	240.00	235.00	238.50	222.00	60,806
2023-03-02	234.21	235.00	234.21	234.50	218.27	9,089
2023-03-01	230.50	233.50	228.00	233.50	217.34	23,583
2023-02-28	230.00	230.50	227.00	230.50	214.55	63,599
2023-02-27	231.50	235.00	228.00	230.00	214.09	35,122
2023-02-24	231.00	234.00	229.80	231.50	215.48	14,218
2023-02-23	228.50	234.60	227.25	231.00	215.02	33,520
2023-02-22	228.50	229.40	227.00	228.50	212.69	13,610
2023-02-21	231.00	231.00	225.00	228.50	212.69	32,780
2023-02-20	231.00	231.00	227.00	231.00	215.02	29,360
2023-02-17	231.90	231.90	226.50	228.50	212.69	36,369
2023-02-16	235.00	238.00	230.00	231.00	215.02	19,325
2023-02-15	235.00	240.00	232.00	235.00	218.74	13,568
2023-02-14	235.00	240.00	232.00	235.00	218.74	13,343
2023-02-13	235.00	235.00	232.00	235.00	218.74	42,583
2023-02-10	235.00	238.00	232.00	235.00	218.74	24,812
2023-02-09	238.50	239.12	232.00	235.00	218.74	34,741
2023-02-08	239.00	242.00	230.00	238.50	222.00	6,145
2023-02-07	240.00	240.30	235.55	238.50	222.00	41,669
2023-02-06	240.00	240.30	238.00	240.00	223.39	79,801
2023-02-03	240.00	242.00	238.00	240.00	223.39	31,298
2023-02-02	240.00	241.00	238.00	240.00	223.39	30,687
2023-02-01	238.50	240.30	238.20	240.00	223.39	83,590
2023-01-31	240.00	241.40	238.20	240.00	223.39	30,739
2023-01-30	240.00	241.00	238.60	240.00	223.39	36,271
2023-01-27	240.48	240.48	238.00	240.00	223.39	22,948
2023-01-26	240.50	241.00	238.60	240.00	223.39	64,417
2023-01-25	240.00	242.00	238.20	240.00	223.39	89,667
2023-01-24	238.50	242.00	238.20	242.00	225.26	51,846
2023-01-23	240.00	242.00	239.60	240.00	223.39	116,017
2023-01-20	240.00	241.80	239.60	240.00	223.39	18,122
2023-01-19	240.00	241.80	238.60	240.00	223.39	101,563
2023-01-18	239.00	241.65	237.25	240.00	223.39	26,026
2023-01-17	240.00	241.00	237.50	239.00	222.46	46,962
2023-01-16	240.00	241.33	240.00	240.00	223.39	14,718
2023-01-13	240.00	240.20	240.00	240.00	223.39	13,875
2023-01-12	238.50	241.26	235.75	240.00	223.39	113,580
2023-01-11	238.50	240.69	236.75	238.50	222.00	16,425
2023-01-10	238.50	242.00	237.55	238.50	222.00	32,687
2023-01-09	238.50	242.00	238.50	238.50	222.00	12,339

← NewerPage 16 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.