Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	246.50	250.00	243.00	246.50	228.60	5,297
2022-10-10	251.80	251.80	241.55	246.50	228.60	166,674
2022-10-07	258.58	258.58	251.11	252.50	234.17	27,405
2022-10-06	245.00	264.00	245.00	260.00	241.12	104,548
2022-10-05	237.50	248.00	237.10	242.50	213.30	109,180
2022-10-04	237.50	240.00	236.75	237.50	208.90	128,392
2022-10-03	237.50	240.00	236.55	237.50	208.90	20,446
2022-09-30	237.50	239.50	235.00	237.50	208.90	40,968
2022-09-29	232.50	239.75	232.00	237.50	208.90	5,210
2022-09-28	237.00	237.00	225.00	232.50	204.51	75,289
2022-09-27	242.00	243.00	235.25	237.50	208.90	20,579
2022-09-26	241.50	244.00	237.00	244.00	214.62	16,463
2022-09-23	241.50	245.00	240.75	241.50	212.42	6,656
2022-09-22	241.50	245.10	238.55	243.00	213.74	16,199
2022-09-21	241.50	245.10	240.55	241.50	212.42	9,330
2022-09-20	241.50	246.00	239.50	241.50	212.42	9,950
2022-09-16	241.50	244.00	238.55	241.50	212.42	8,192
2022-09-15	241.50	244.00	238.00	241.50	212.42	5,268
2022-09-14	245.00	245.00	238.55	241.50	212.42	38,429
2022-09-13	235.00	250.00	233.00	245.00	215.50	87,868
2022-09-12	228.90	234.00	223.25	234.00	205.83	124,810
2022-09-09	223.50	230.00	222.68	225.00	197.91	58,163
2022-09-08	221.00	227.00	221.00	223.50	196.59	203,271
2022-09-07	229.70	229.70	215.00	221.00	194.39	70,105
2022-09-06	237.50	237.50	227.00	232.00	204.07	78,461
2022-09-05	238.50	239.00	237.31	238.50	209.78	33,230
2022-09-02	244.00	245.30	237.00	238.50	209.78	42,301
2022-09-01	244.00	246.00	241.50	244.00	214.62	23,827
2022-08-31	245.50	247.00	241.00	244.00	214.62	47,120
2022-08-30	245.50	250.00	242.80	244.00	214.62	22,221
2022-08-26	245.00	247.80	242.89	245.50	215.94	7,660
2022-08-25	247.00	250.00	242.00	245.00	215.50	8,286
2022-08-24	251.00	251.00	243.50	247.00	217.26	34,502
2022-08-23	255.00	255.00	248.50	250.00	219.90	26,707
2022-08-22	255.00	256.90	250.00	255.00	224.30	37,595
2022-08-19	255.00	257.50	251.50	255.00	224.30	19,626
2022-08-18	255.00	259.50	250.00	255.00	224.30	26,707
2022-08-17	251.00	259.50	250.29	255.00	224.30	30,793
2022-08-16	255.00	260.00	248.60	251.00	220.78	29,719
2022-08-15	250.00	260.00	250.00	255.00	224.30	21,006
2022-08-12	230.50	250.00	226.00	247.50	217.70	76,833
2022-08-11	232.00	238.00	231.00	232.00	204.07	18,433
2022-08-10	230.20	238.00	230.20	232.00	204.07	8,217
2022-08-09	232.49	232.49	223.00	229.50	201.87	28,239
2022-08-08	230.50	238.00	230.00	230.00	202.31	11,510
2022-08-05	234.00	238.00	230.00	234.00	205.83	23,226
2022-08-04	230.50	238.00	225.30	234.00	205.83	29,639
2022-08-03	230.50	233.10	225.55	230.50	202.75	7,621
2022-08-02	234.00	234.00	225.30	230.50	202.75	32,764
2022-08-01	246.00	246.96	231.00	235.00	206.71	36,590
2022-07-29	246.00	246.96	244.00	246.00	216.38	30,832
2022-07-28	246.00	246.00	244.00	246.00	216.38	6,071
2022-07-27	244.00	247.20	244.00	246.00	216.38	7,817
2022-07-26	239.50	243.20	236.00	240.00	211.10	10,613
2022-07-25	242.50	245.00	236.00	239.50	210.66	36,440
2022-07-22	242.50	245.00	240.50	242.50	213.30	47,411
2022-07-21	237.50	244.20	236.60	242.50	213.30	46,695
2022-07-20	240.00	246.00	237.20	237.50	208.90	19,024
2022-07-19	237.50	244.00	235.80	240.00	211.10	10,618
2022-07-18	239.00	240.00	235.05	237.50	208.90	28,487

← NewerPage 18 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.