Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	242.50	243.00	235.51	239.00	210.22	40,648
2022-07-14	242.50	243.00	242.00	242.00	212.86	11,560
2022-07-13	243.50	244.45	240.00	243.50	212.36	27,330
2022-07-12	242.50	244.70	240.58	243.50	212.36	38,361
2022-07-11	242.50	245.00	240.58	242.50	211.49	13,953
2022-07-08	242.50	245.00	240.00	242.50	211.49	40,009
2022-07-07	242.50	244.00	240.00	242.50	211.49	8,286
2022-07-06	245.00	256.60	235.75	241.00	210.18	84,173
2022-07-05	239.40	239.40	235.00	237.00	206.69	37,833
2022-07-04	240.00	240.00	235.00	240.00	209.31	9,015
2022-07-01	240.00	244.62	235.00	240.00	209.31	22,656
2022-06-30	242.50	245.00	236.00	240.00	209.31	15,356
2022-06-29	242.50	245.00	240.50	242.50	211.49	9,719
2022-06-28	250.00	250.00	235.00	242.50	211.49	57,979
2022-06-27	250.00	251.50	245.25	250.00	218.03	18,345
2022-06-24	250.00	253.19	245.50	250.00	218.03	7,730
2022-06-23	250.00	251.80	245.00	250.00	218.03	8,154
2022-06-22	257.50	258.00	245.50	250.00	218.03	44,210
2022-06-21	257.50	258.85	255.75	257.00	224.13	35,294
2022-06-20	257.50	258.90	255.00	257.50	224.57	2,285
2022-06-17	257.50	258.90	256.00	257.50	224.57	50,084
2022-06-16	257.50	259.50	256.10	257.50	224.57	20,244
2022-06-15	257.50	259.00	256.30	257.50	224.57	17,011
2022-06-14	261.50	261.50	255.00	257.50	224.57	33,734
2022-06-13	275.00	275.00	258.00	261.50	228.06	36,355
2022-06-10	276.50	276.50	270.00	276.50	241.14	10,400
2022-06-09	276.50	277.00	275.00	276.50	241.14	42,453
2022-06-08	277.50	278.00	275.15	276.50	241.14	5,214
2022-06-07	275.00	280.00	270.00	276.50	241.14	49,305
2022-06-06	275.00	275.00	273.26	275.00	239.83	25,359
2022-06-01	275.00	275.00	271.40	275.00	239.83	20,698
2022-05-31	275.00	280.00	272.22	275.00	239.83	63,022
2022-05-30	275.00	280.00	270.00	275.00	239.83	28,033
2022-05-27	272.50	280.00	271.30	275.00	239.83	118,937
2022-05-26	270.00	275.00	265.95	272.50	237.65	42,121
2022-05-25	271.00	274.00	265.00	270.00	235.47	14,598
2022-05-24	275.00	279.00	268.00	271.00	236.34	53,554
2022-05-23	274.00	280.00	274.00	275.00	239.83	37,348
2022-05-20	266.00	274.00	262.16	271.50	236.78	13,855
2022-05-19	265.00	267.00	262.60	265.00	231.11	21,076
2022-05-18	265.00	265.00	263.20	265.00	231.11	11,055
2022-05-17	263.00	266.00	260.01	265.00	231.11	49,735
2022-05-16	263.00	263.00	261.50	263.00	229.37	30,199
2022-05-13	265.00	265.00	261.50	263.00	229.37	24,857
2022-05-12	266.00	266.48	262.00	265.00	231.11	21,925
2022-05-11	265.29	269.00	265.29	266.00	231.98	27,941
2022-05-10	265.00	268.34	260.10	265.00	231.11	35,411
2022-05-09	270.00	270.00	260.50	265.00	231.11	44,080
2022-05-06	270.00	270.00	266.00	270.00	235.47	30,427
2022-05-05	270.00	270.90	267.50	270.00	235.47	30,529
2022-05-04	278.53	278.53	267.00	267.00	232.86	63,207
2022-05-03	285.00	289.00	275.00	275.00	239.83	77,574
2022-04-29	262.00	287.50	260.00	287.50	250.73	93,107
2022-04-28	263.00	268.00	258.00	262.00	228.50	70,027
2022-04-27	255.00	268.00	253.90	263.00	229.37	31,699
2022-04-26	250.00	257.00	249.00	255.00	222.39	19,882
2022-04-25	246.50	255.00	244.75	250.00	218.03	27,563
2022-04-22	255.00	257.00	245.00	247.50	215.85	76,768
2022-04-21	245.00	258.00	240.00	250.00	218.03	102,080
2022-04-20	242.50	244.50	237.50	242.50	211.49	1,014,402

← NewerPage 19 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.