Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	242.50	244.50	237.50	242.50	211.49	1,014,402
2022-04-19	240.00	251.10	230.00	242.50	211.49	743,938
2022-04-14	237.50	238.00	230.00	230.00	200.59	41,761
2022-04-13	240.90	240.90	235.00	237.50	207.13	21,526
2022-04-12	241.00	242.07	238.00	241.00	210.18	24,375
2022-04-11	237.50	244.71	237.00	241.00	210.18	42,460
2022-04-08	255.00	255.00	235.00	240.00	209.31	55,134
2022-04-07	253.75	253.75	250.00	252.50	220.21	27,686
2022-04-06	252.50	252.50	250.00	252.50	220.21	29,635
2022-04-05	255.35	255.35	250.00	250.00	218.03	98,791
2022-04-04	262.00	262.00	255.00	257.50	224.57	195,002
2022-04-01	262.50	262.50	260.00	262.50	228.93	260,723
2022-03-31	262.50	262.50	260.00	262.50	228.93	23,886
2022-03-30	262.50	262.60	260.00	262.50	228.93	39,969
2022-03-29	262.60	262.60	260.00	262.50	228.93	42,662
2022-03-28	262.50	265.00	260.11	262.50	228.93	12,580
2022-03-25	262.50	264.80	260.00	262.50	228.93	70,153
2022-03-24	262.70	262.70	260.00	262.50	228.93	27,373
2022-03-23	265.00	265.00	260.00	262.50	228.93	11,427
2022-03-22	265.00	267.00	260.00	265.00	231.11	100,373
2022-03-21	262.50	267.00	260.00	265.00	231.11	51,795
2022-03-18	262.50	262.50	260.00	262.50	228.93	40,704
2022-03-17	262.50	262.50	260.00	262.00	228.50	44,585
2022-03-16	262.50	262.50	260.00	262.50	228.93	62,683
2022-03-15	265.00	265.00	255.60	262.50	228.93	251,711
2022-03-14	280.00	280.49	265.00	270.00	235.47	51,122
2022-03-11	277.50	285.00	270.00	280.00	244.19	55,941
2022-03-10	277.50	285.00	273.47	277.50	242.01	36,100
2022-03-09	277.50	285.00	272.68	277.50	242.01	63,137
2022-03-08	281.00	282.00	270.00	277.50	242.01	48,343
2022-03-07	281.00	282.20	275.00	281.00	245.07	350,597
2022-03-04	290.80	290.80	272.00	281.00	245.07	37,387
2022-03-03	289.50	298.00	285.00	291.50	254.22	21,782
2022-03-02	291.50	292.65	285.00	289.50	252.48	13,507
2022-03-01	291.50	294.00	285.00	291.50	254.22	47,103
2022-02-28	292.50	296.13	286.51	291.50	254.22	40,458
2022-02-25	292.50	294.00	286.51	292.50	255.09	23,762
2022-02-24	295.00	295.00	285.00	290.00	252.91	35,440
2022-02-23	291.00	300.00	285.55	297.00	259.02	36,736
2022-02-22	291.00	295.00	285.00	291.00	253.79	21,191
2022-02-21	295.00	297.00	286.55	291.00	253.79	16,713
2022-02-18	295.00	300.00	292.00	295.00	257.28	25,750
2022-02-17	295.00	300.00	292.60	295.00	257.28	29,806
2022-02-16	287.50	300.00	287.01	295.00	257.28	15,794
2022-02-15	292.50	297.00	283.00	287.50	250.73	35,934
2022-02-14	300.50	301.40	292.00	292.00	254.66	48,178
2022-02-11	297.50	302.00	296.00	300.50	262.07	76,584
2022-02-10	300.50	302.85	296.90	300.50	262.07	16,728
2022-02-09	300.00	305.00	296.00	300.50	262.07	35,869
2022-02-08	300.00	302.80	296.00	300.00	261.64	5,943
2022-02-07	295.00	304.00	292.80	300.00	261.64	26,464
2022-02-04	295.00	296.00	291.00	296.00	258.15	26,941
2022-02-03	295.00	297.40	291.11	295.00	257.28	16,686
2022-02-02	297.50	298.70	292.00	295.00	257.28	25,159
2022-02-01	295.00	300.00	290.00	297.50	259.46	81,273
2022-01-31	290.00	300.00	285.00	295.00	257.28	68,452
2022-01-28	285.00	290.00	282.00	288.00	251.17	45,215
2022-01-27	286.00	287.00	280.00	285.00	248.55	573,226
2022-01-26	295.00	298.50	287.00	290.00	252.91	118,036
2022-01-25	305.00	305.00	290.00	292.50	255.09	71,030

← NewerPage 20 of 22 · 1,270 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.