Celebrus Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	324.00	324.00	300.00	305.00	266.00	41,500
2022-01-21	332.50	332.50	320.50	325.00	283.44	35,405
2022-01-20	335.00	340.00	330.25	332.50	289.98	25,575
2022-01-19	335.00	339.00	330.00	335.00	292.16	42,779
2022-01-18	345.00	348.00	331.60	335.00	292.16	48,267
2022-01-17	345.00	350.00	340.00	345.00	300.88	37,842
2022-01-14	337.50	350.00	337.00	345.00	300.88	48,302
2022-01-13	332.50	344.00	325.00	325.00	283.44	20,214
2022-01-12	332.50	340.00	325.00	332.50	289.98	13,271
2022-01-11	327.50	339.25	322.55	332.50	289.98	14,537
2022-01-10	329.89	329.89	321.00	327.50	285.62	20,908
2022-01-07	350.00	350.00	325.15	332.50	289.98	44,194
2022-01-06	350.00	352.00	345.00	350.00	305.24	6,101
2022-01-05	352.49	352.49	348.10	350.00	305.24	36,090
2022-01-04	357.50	360.00	346.55	355.00	309.60	43,415
2021-12-31	342.50	359.90	335.00	357.50	311.78	38,118
2021-12-30	338.75	350.00	338.75	342.50	298.70	32,722
2021-12-29	326.00	339.75	326.00	337.50	294.34	25,148
2021-12-24	317.56	330.00	317.56	322.50	281.26	43,657
2021-12-23	317.50	325.00	316.83	317.50	276.90	72,614
2021-12-22	300.00	325.00	300.00	317.50	276.90	320,452
2021-12-21	285.00	288.00	280.25	285.00	248.55	22,849
2021-12-20	285.00	290.00	280.00	285.00	248.55	32,012
2021-12-17	285.00	290.00	280.50	285.00	248.55	30,307
2021-12-16	285.00	289.48	280.50	285.00	248.55	42,739
2021-12-15	285.00	286.27	280.00	285.00	248.55	47,574
2021-12-14	287.50	290.00	280.00	285.00	248.55	53,409
2021-12-13	301.00	305.00	285.00	290.00	252.91	55,000
2021-12-10	301.00	305.00	296.19	305.00	266.00	95,232
2021-12-09	301.00	301.08	298.76	301.00	262.51	14,813
2021-12-08	301.00	304.00	298.23	301.00	261.77	477,554
2021-12-07	301.00	302.60	298.23	301.00	261.77	34,404
2021-12-06	305.00	308.00	290.50	301.00	261.77	43,424
2021-12-03	278.00	309.74	278.00	305.00	265.25	111,093
2021-12-02	292.50	295.00	275.00	277.50	241.33	118,831
2021-12-01	327.50	330.00	290.00	305.00	265.25	143,421
2021-11-30	325.00	335.00	323.00	330.00	286.99	35,499
2021-11-29	322.00	328.00	320.35	327.00	284.38	29,647
2021-11-26	338.70	338.70	315.00	322.00	280.03	50,586
2021-11-25	345.00	350.00	341.00	345.00	300.03	11,693
2021-11-24	347.50	349.90	345.00	345.00	300.03	15,138
2021-11-23	355.00	356.49	342.00	347.50	302.21	43,598
2021-11-22	364.00	367.60	350.50	355.00	308.73	22,258
2021-11-19	365.00	367.88	360.00	364.00	316.55	8,873
2021-11-18	365.00	370.00	360.00	365.00	317.42	24,028
2021-11-17	370.50	373.40	360.50	365.00	317.42	33,643
2021-11-16	370.50	374.00	367.55	370.50	322.21	10,320
2021-11-15	374.00	374.00	366.00	370.50	322.21	130,206
2021-11-12	375.00	375.30	371.11	375.00	326.12	41,684
2021-11-11	375.00	375.37	371.11	375.00	326.12	37,588
2021-11-10	375.00	375.75	370.00	375.00	326.12	53,033
2021-11-09	377.00	377.00	370.00	375.00	326.12	227,899
2021-11-08	380.00	382.43	374.00	377.00	327.86	20,905
2021-11-05	380.00	381.50	375.00	380.00	330.47	5,785
2021-11-04	383.00	384.00	376.00	380.00	330.47	22,550
2021-11-03	383.50	386.70	380.00	383.00	333.08	33,092
2021-11-02	383.50	387.00	383.00	383.50	333.51	21,291
2021-11-01	380.00	387.00	374.00	383.50	333.51	40,091
2021-10-29	383.50	387.00	376.00	380.00	330.47	16,754
2021-10-28	386.00	386.48	380.00	383.50	333.51	11,089

← NewerPage 21 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.