Celebrus Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 141.50 | 143.00 | 140.00 | 141.50 | 137.40 | 112,462 |
| 2025-11-10 | 142.50 | 146.00 | 140.00 | 146.00 | 141.77 | 76,172 |
| 2025-11-07 | 142.50 | 145.00 | 140.00 | 142.50 | 138.37 | 14,109 |
| 2025-11-06 | 142.50 | 146.00 | 140.76 | 142.50 | 138.37 | 39,420 |
| 2025-11-05 | 142.50 | 145.00 | 140.00 | 142.50 | 138.37 | 80,355 |
| 2025-11-04 | 146.50 | 148.00 | 140.34 | 142.50 | 138.37 | 56,851 |
| 2025-11-03 | 146.50 | 150.00 | 143.00 | 146.50 | 142.26 | 986,747 |
| 2025-10-31 | 146.50 | 150.00 | 143.00 | 146.50 | 142.26 | 156,001 |
| 2025-10-30 | 146.50 | 150.00 | 143.00 | 146.50 | 142.26 | 98,054 |
| 2025-10-29 | 146.50 | 153.00 | 143.00 | 146.50 | 142.26 | 77,308 |
| 2025-10-28 | 147.50 | 150.00 | 143.00 | 146.50 | 142.26 | 59,676 |
| 2025-10-27 | 149.00 | 153.00 | 145.00 | 150.00 | 145.66 | 56,435 |
| 2025-10-24 | 149.00 | 153.00 | 145.00 | 149.00 | 144.69 | 42,204 |
| 2025-10-23 | 149.00 | 153.00 | 145.00 | 149.00 | 144.69 | 43,847 |
| 2025-10-22 | 149.00 | 153.00 | 146.10 | 149.00 | 144.69 | 99,804 |
| 2025-10-21 | 146.50 | 153.00 | 143.00 | 149.00 | 144.69 | 108,627 |
| 2025-10-20 | 146.50 | 147.90 | 143.00 | 145.00 | 140.80 | 113,311 |
| 2025-10-17 | 147.50 | 150.00 | 144.00 | 145.00 | 140.80 | 127,885 |
| 2025-10-16 | 149.00 | 153.00 | 145.00 | 149.00 | 144.69 | 51,330 |
| 2025-10-15 | 152.50 | 158.00 | 145.00 | 145.00 | 140.80 | 102,528 |
| 2025-10-14 | 157.50 | 160.00 | 151.11 | 152.50 | 148.08 | 75,974 |
| 2025-10-13 | 160.00 | 165.00 | 155.00 | 157.50 | 152.94 | 89,515 |
| 2025-10-10 | 163.50 | 165.00 | 157.55 | 160.00 | 155.37 | 34,216 |
| 2025-10-09 | 163.50 | 165.00 | 162.00 | 163.50 | 158.77 | 26,943 |
| 2025-10-08 | 169.00 | 170.00 | 162.00 | 163.50 | 158.77 | 54,939 |
| 2025-10-07 | 171.00 | 175.50 | 166.00 | 169.00 | 164.11 | 119,306 |
| 2025-10-06 | 171.00 | 172.00 | 170.06 | 171.50 | 166.53 | 100,116 |
| 2025-10-03 | 169.50 | 172.00 | 168.75 | 171.00 | 166.05 | 43,283 |
| 2025-10-02 | 167.50 | 170.00 | 165.60 | 169.50 | 164.59 | 25,513 |
| 2025-10-01 | 169.00 | 170.00 | 165.00 | 167.50 | 162.65 | 35,713 |
| 2025-09-30 | 171.50 | 175.00 | 168.00 | 169.00 | 164.11 | 88,670 |
| 2025-09-29 | 174.00 | 177.40 | 170.00 | 171.50 | 166.53 | 20,054 |
| 2025-09-26 | 175.00 | 178.00 | 170.00 | 174.00 | 168.96 | 127,633 |
| 2025-09-25 | 177.50 | 180.00 | 171.00 | 175.00 | 169.93 | 11,907 |
| 2025-09-24 | 177.50 | 180.00 | 175.00 | 177.50 | 172.36 | 29,086 |
| 2025-09-23 | 182.50 | 185.00 | 175.00 | 177.50 | 172.36 | 121,585 |
| 2025-09-22 | 182.50 | 184.95 | 180.00 | 182.50 | 177.22 | 101,176 |
| 2025-09-19 | 182.50 | 185.00 | 180.00 | 182.50 | 177.22 | 88,535 |
| 2025-09-18 | 187.50 | 190.00 | 180.00 | 182.50 | 177.22 | 287,898 |
| 2025-09-17 | 172.50 | 194.00 | 170.00 | 190.00 | 184.50 | 201,861 |
| 2025-09-16 | 159.00 | 174.00 | 155.00 | 171.00 | 166.05 | 144,443 |
| 2025-09-15 | 159.00 | 163.00 | 152.50 | 159.00 | 154.40 | 33,574 |
| 2025-09-12 | 164.00 | 168.00 | 156.00 | 156.00 | 151.48 | 161,150 |
| 2025-09-11 | 164.00 | 165.49 | 160.40 | 164.00 | 159.25 | 67,502 |
| 2025-09-10 | 164.00 | 167.88 | 161.10 | 164.00 | 159.25 | 49,687 |
| 2025-09-09 | 161.00 | 165.49 | 157.00 | 164.00 | 159.25 | 76,161 |
| 2025-09-08 | 157.50 | 164.75 | 152.00 | 161.00 | 156.34 | 65,968 |
| 2025-09-05 | 162.50 | 165.00 | 150.50 | 157.50 | 152.94 | 56,704 |
| 2025-09-04 | 166.50 | 168.00 | 160.00 | 162.50 | 157.79 | 66,950 |
| 2025-09-03 | 166.50 | 168.00 | 165.00 | 166.50 | 161.68 | 119,972 |
| 2025-09-02 | 166.50 | 168.00 | 165.00 | 166.50 | 161.68 | 75,696 |
| 2025-09-01 | 166.50 | 168.00 | 165.06 | 166.50 | 161.68 | 34,791 |
| 2025-08-29 | 166.50 | 168.00 | 165.00 | 166.50 | 161.68 | 32,246 |
| 2025-08-28 | 166.50 | 168.00 | 165.00 | 166.50 | 161.68 | 44,101 |
| 2025-08-27 | 170.50 | 175.00 | 165.00 | 166.50 | 161.68 | 128,167 |
| 2025-08-26 | 170.50 | 175.00 | 163.00 | 170.50 | 165.56 | 18,646 |
| 2025-08-22 | 170.50 | 174.94 | 168.97 | 170.50 | 165.56 | 17,240 |
| 2025-08-21 | 170.50 | 175.00 | 166.00 | 170.50 | 165.56 | 25,563 |
| 2025-08-20 | 170.50 | 174.87 | 163.00 | 170.50 | 165.56 | 26,012 |
| 2025-08-19 | 170.50 | 174.87 | 166.32 | 170.50 | 165.56 | 36,282 |
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.