Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	109.00	110.00	108.00	108.50	108.50	134,092
2026-07-29	109.00	110.00	108.00	109.00	109.00	153,882
2026-07-28	109.00	110.00	108.00	110.00	110.00	81,138
2026-07-27	108.50	110.00	107.00	108.50	108.50	63,504
2026-07-24	108.50	110.00	105.00	108.50	108.50	74,175
2026-07-23	109.50	112.00	105.22	108.50	108.50	122,563
2026-07-22	107.00	112.00	106.00	109.00	108.98	147,300
2026-07-21	106.50	109.00	105.00	107.00	106.98	94,640
2026-07-20	104.50	108.00	102.00	106.50	106.48	110,428
2026-07-17	103.00	107.00	102.00	105.00	102.68	132,444
2026-07-16	102.50	104.00	102.00	103.00	100.72	314,243
2026-07-15	97.500	104.97	95.000	102.00	99.745	259,096
2026-07-14	88.500	100.00	87.150	97.500	95.344	243,224
2026-07-13	88.000	90.000	86.000	88.000	86.054	67,060
2026-07-10	88.000	90.000	86.000	88.000	86.054	65,880
2026-07-09	87.500	90.000	85.050	88.000	86.054	14,127
2026-07-08	86.500	88.000	85.000	86.500	84.588	98,949
2026-07-07	82.500	89.900	80.000	86.500	84.588	139,246
2026-07-06	78.000	84.750	76.000	82.500	80.676	116,040
2026-07-03	80.500	83.000	77.500	79.000	77.253	57,293
2026-07-02	80.500	83.000	78.000	80.500	78.720	22,598
2026-07-01	75.500	83.000	74.000	80.500	78.720	130,089
2026-06-30	75.500	77.000	75.100	75.500	73.831	169,824
2026-06-29	75.500	77.000	74.000	75.500	73.831	282,712
2026-06-26	75.500	77.000	74.003	76.000	74.320	50,803
2026-06-25	76.000	77.000	74.000	77.000	75.298	59,429
2026-06-24	77.500	79.000	74.000	76.000	74.320	279,992
2026-06-23	77.500	79.000	76.000	77.500	75.787	36,410
2026-06-22	79.000	80.000	74.500	77.500	75.787	257,966
2026-06-19	80.500	81.150	78.000	79.000	77.253	44,418
2026-06-18	80.000	82.000	78.000	79.000	77.253	47,310
2026-06-17	83.000	83.350	79.000	80.000	78.231	370,967
2026-06-16	85.500	88.000	82.000	83.000	81.165	129,231
2026-06-15	86.000	88.000	83.200	85.500	83.610	24,464
2026-06-12	84.000	86.000	82.000	82.000	80.187	160,963
2026-06-11	88.000	88.000	84.210	84.400	82.534	97,279
2026-06-10	91.000	93.000	86.000	88.000	86.054	34,465
2026-06-09	94.500	95.000	89.200	92.000	89.966	85,870
2026-06-08	97.500	100.00	93.261	94.500	92.411	156,057
2026-06-05	97.500	100.00	94.000	96.500	94.366	18,971
2026-06-04	100.00	102.00	94.000	97.500	95.344	70,930
2026-06-03	103.00	105.00	99.000	101.50	99.256	137,980
2026-06-02	102.50	105.00	100.00	102.00	99.745	145,923
2026-06-01	101.50	104.70	99.000	102.50	100.23	68,640
2026-05-29	101.50	104.00	99.000	101.50	99.256	73,394
2026-05-28	100.50	104.00	98.000	101.50	99.256	113,011
2026-05-27	92.500	102.90	92.000	99.000	96.811	357,319
2026-05-26	88.000	94.450	86.000	92.500	90.455	327,037
2026-05-22	88.000	90.000	86.000	88.000	86.054	35,811
2026-05-21	88.000	90.000	86.000	88.000	86.054	258,597
2026-05-20	88.000	90.000	86.000	88.000	86.054	59,813
2026-05-19	87.500	91.000	85.000	88.000	86.054	113,254
2026-05-18	85.000	90.000	81.000	90.000	88.010	5,565,788
2026-05-15	85.000	89.000	81.080	85.000	83.121	34,440
2026-05-14	85.000	89.000	81.035	85.000	83.121	15,910
2026-05-13	85.500	90.000	81.000	85.500	83.610	14,177
2026-05-12	85.500	86.760	81.030	85.500	83.610	32,288
2026-05-11	85.500	90.000	81.000	85.500	83.610	123,345
2026-05-08	85.500	87.000	82.350	85.500	83.610	145,611
2026-05-07	85.500	89.550	83.270	85.500	83.610	25,382

← NewerPage 2 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.