Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	238.50	241.00	238.50	238.50	222.00	6,024
2023-01-05	241.00	242.00	238.50	238.50	222.00	23,256
2023-01-04	239.50	243.91	239.50	241.00	224.32	119,996
2023-01-03	241.00	243.95	238.00	239.50	222.93	207,276
2022-12-30	241.00	244.00	241.00	241.00	224.32	10,058
2022-12-29	241.50	243.94	241.00	241.00	224.32	12,641
2022-12-28	241.00	244.00	239.00	241.00	224.32	119,389
2022-12-23	241.00	243.94	241.00	241.00	224.32	21,720
2022-12-22	241.00	244.00	238.00	241.00	224.32	15,345
2022-12-21	235.50	243.70	233.53	241.00	224.32	37,265
2022-12-20	235.50	238.00	233.53	235.50	219.20	18,711
2022-12-19	234.00	237.42	233.00	235.50	219.20	15,689
2022-12-16	238.00	240.00	233.00	234.00	217.81	23,350
2022-12-15	238.00	239.40	236.00	238.00	221.53	35,324
2022-12-14	238.00	243.00	236.00	238.00	221.53	31,755
2022-12-13	238.00	240.00	238.00	238.00	221.53	81,360
2022-12-12	238.00	240.00	238.00	238.00	221.53	30,999
2022-12-09	238.00	239.50	236.05	238.00	221.53	36,327
2022-12-08	240.50	245.00	235.23	238.00	221.53	52,490
2022-12-07	240.50	245.00	236.00	240.50	223.04	12,604
2022-12-06	240.50	240.50	236.75	240.50	223.04	16,408
2022-12-05	240.50	240.50	236.00	240.50	223.04	33,038
2022-12-02	241.50	242.00	235.00	240.50	223.04	67,727
2022-12-01	241.50	241.50	238.00	241.50	223.97	38,116
2022-11-30	255.00	258.50	237.00	242.50	224.89	151,092
2022-11-29	253.00	254.90	251.60	253.00	234.63	48,432
2022-11-28	253.00	254.00	251.60	253.00	234.63	14,021
2022-11-25	253.00	255.00	250.00	253.00	234.63	21,102
2022-11-24	253.00	254.90	250.00	253.00	234.63	35,661
2022-11-23	254.19	254.19	250.90	253.00	234.63	269,206
2022-11-22	256.00	260.00	256.00	256.00	237.41	24,105
2022-11-21	256.00	258.00	252.00	256.00	237.41	16,087
2022-11-18	256.00	258.60	252.42	256.00	237.41	23,860
2022-11-17	256.00	258.60	253.55	256.00	237.41	47,000
2022-11-16	256.00	257.00	252.76	256.00	237.41	408,904
2022-11-15	256.00	257.00	252.00	256.00	237.41	445,005
2022-11-14	256.00	260.00	252.10	256.00	237.41	49,681
2022-11-11	256.00	260.00	251.00	256.00	237.41	53,609
2022-11-10	257.00	260.00	250.20	256.00	237.41	38,072
2022-11-09	257.00	257.00	254.08	257.00	238.34	22,433
2022-11-08	260.00	261.47	253.55	257.00	238.34	26,480
2022-11-07	261.50	265.00	255.00	260.00	241.12	32,842
2022-11-04	255.80	264.50	255.80	261.50	242.52	85,112
2022-11-03	253.50	256.16	252.00	253.50	235.10	20,314
2022-11-02	253.50	256.16	252.00	253.50	235.10	26,217
2022-11-01	253.50	257.00	250.00	252.00	233.70	54,862
2022-10-31	249.50	257.00	249.50	253.50	235.10	43,100
2022-10-28	240.50	250.00	240.50	247.50	229.53	49,907
2022-10-27	240.00	241.27	235.00	240.00	222.58	30,085
2022-10-26	240.00	245.00	236.00	240.00	222.58	17,176
2022-10-25	240.00	243.21	235.50	240.00	222.58	20,408
2022-10-24	248.50	248.50	235.00	240.00	222.58	113,495
2022-10-21	254.00	254.00	247.55	251.00	232.78	26,254
2022-10-20	255.00	258.50	255.00	255.00	236.49	23,252
2022-10-19	255.00	260.00	250.00	255.00	236.49	21,760
2022-10-18	249.00	260.00	249.00	257.00	238.34	63,462
2022-10-17	247.25	250.00	247.25	247.50	229.53	17,828
2022-10-14	246.50	250.00	243.00	246.50	228.60	11,581
2022-10-13	246.50	250.00	243.00	245.00	227.21	26,513
2022-10-12	246.00	246.00	240.00	245.00	227.21	23,484

← NewerPage 17 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.