Celebrus Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 168.00 | 172.00 | 166.00 | 170.50 | 165.56 | 71,363 |
| 2025-08-15 | 168.00 | 170.00 | 166.00 | 166.00 | 161.19 | 44,682 |
| 2025-08-14 | 168.00 | 170.00 | 166.00 | 168.00 | 163.14 | 23,002 |
| 2025-08-13 | 168.00 | 170.00 | 166.00 | 168.00 | 163.14 | 33,606 |
| 2025-08-12 | 168.00 | 170.00 | 166.08 | 168.00 | 163.14 | 89,004 |
| 2025-08-11 | 168.00 | 170.00 | 166.00 | 168.00 | 163.14 | 22,876 |
| 2025-08-08 | 168.00 | 170.00 | 163.55 | 168.00 | 163.14 | 69,447 |
| 2025-08-07 | 168.00 | 170.00 | 166.00 | 168.00 | 163.14 | 77,397 |
| 2025-08-06 | 170.00 | 170.00 | 166.35 | 168.00 | 163.14 | 107,092 |
| 2025-08-05 | 171.50 | 175.00 | 168.00 | 171.50 | 166.53 | 60,148 |
| 2025-08-04 | 168.50 | 175.00 | 165.00 | 170.00 | 165.08 | 68,384 |
| 2025-08-01 | 170.00 | 173.00 | 167.00 | 168.50 | 163.62 | 95,281 |
| 2025-07-31 | 168.50 | 172.94 | 167.00 | 170.00 | 165.08 | 50,345 |
| 2025-07-30 | 167.50 | 167.50 | 165.26 | 167.50 | 162.65 | 16,687 |
| 2025-07-29 | 167.50 | 170.00 | 165.15 | 167.50 | 162.65 | 56,692 |
| 2025-07-28 | 167.50 | 170.00 | 165.00 | 167.50 | 162.65 | 219,897 |
| 2025-07-25 | 168.50 | 170.00 | 165.00 | 167.50 | 162.65 | 65,779 |
| 2025-07-24 | 175.00 | 185.00 | 157.50 | 170.00 | 165.08 | 222,098 |
| 2025-07-23 | 181.00 | 184.00 | 175.00 | 177.50 | 170.11 | 137,429 |
| 2025-07-22 | 182.50 | 185.00 | 177.00 | 181.00 | 173.46 | 101,849 |
| 2025-07-21 | 183.39 | 185.00 | 180.00 | 185.00 | 177.30 | 188,541 |
| 2025-07-18 | 182.50 | 185.00 | 180.00 | 182.50 | 174.90 | 63,030 |
| 2025-07-17 | 182.50 | 185.00 | 180.00 | 182.50 | 174.90 | 464,989 |
| 2025-07-16 | 182.50 | 185.00 | 180.75 | 182.00 | 174.42 | 178,648 |
| 2025-07-15 | 182.50 | 185.00 | 180.08 | 182.50 | 174.90 | 208,786 |
| 2025-07-14 | 175.00 | 185.00 | 172.00 | 181.00 | 173.46 | 378,221 |
| 2025-07-11 | 175.00 | 180.00 | 170.00 | 175.00 | 167.71 | 72,306 |
| 2025-07-10 | 177.50 | 180.00 | 170.00 | 175.00 | 167.71 | 173,822 |
| 2025-07-09 | 180.00 | 185.00 | 175.00 | 179.50 | 172.02 | 556,008 |
| 2025-07-08 | 152.50 | 183.00 | 152.00 | 180.00 | 172.50 | 547,900 |
| 2025-07-07 | 147.50 | 150.00 | 145.00 | 147.50 | 141.36 | 43,870 |
| 2025-07-04 | 145.00 | 150.00 | 144.00 | 148.50 | 142.32 | 44,739 |
| 2025-07-03 | 142.50 | 150.00 | 140.00 | 145.00 | 138.96 | 33,497 |
| 2025-07-02 | 145.00 | 150.00 | 140.00 | 142.50 | 136.57 | 64,505 |
| 2025-07-01 | 145.00 | 150.00 | 140.00 | 145.00 | 138.96 | 47,061 |
| 2025-06-30 | 142.50 | 148.00 | 140.00 | 145.00 | 138.96 | 63,958 |
| 2025-06-27 | 147.50 | 150.00 | 140.00 | 148.00 | 141.84 | 87,635 |
| 2025-06-26 | 147.50 | 150.00 | 145.00 | 147.50 | 141.36 | 27,660 |
| 2025-06-25 | 146.50 | 150.00 | 145.00 | 148.00 | 141.84 | 42,403 |
| 2025-06-24 | 150.00 | 152.00 | 145.00 | 148.00 | 141.84 | 55,448 |
| 2025-06-23 | 147.50 | 155.00 | 145.00 | 150.00 | 143.75 | 13,456 |
| 2025-06-20 | 152.50 | 155.00 | 145.00 | 149.00 | 142.79 | 84,899 |
| 2025-06-19 | 152.50 | 155.00 | 150.00 | 152.50 | 146.15 | 47,625 |
| 2025-06-18 | 153.50 | 155.00 | 150.00 | 152.50 | 146.15 | 54,401 |
| 2025-06-17 | 152.50 | 155.00 | 151.80 | 152.00 | 145.67 | 75,108 |
| 2025-06-16 | 152.50 | 155.00 | 150.00 | 153.00 | 146.63 | 169,577 |
| 2025-06-13 | 157.50 | 158.00 | 150.00 | 153.00 | 146.63 | 96,557 |
| 2025-06-12 | 157.50 | 160.00 | 155.00 | 158.00 | 151.42 | 19,800 |
| 2025-06-11 | 157.50 | 162.00 | 155.00 | 160.00 | 153.34 | 64,088 |
| 2025-06-10 | 153.50 | 160.00 | 150.00 | 160.00 | 153.34 | 108,912 |
| 2025-06-09 | 155.00 | 160.00 | 150.00 | 153.50 | 147.11 | 18,196 |
| 2025-06-06 | 157.50 | 160.00 | 150.00 | 155.00 | 148.54 | 67,962 |
| 2025-06-05 | 167.50 | 170.00 | 155.00 | 160.00 | 153.34 | 30,169 |
| 2025-06-04 | 175.00 | 180.00 | 165.00 | 167.50 | 160.52 | 38,523 |
| 2025-06-03 | 175.00 | 180.00 | 170.00 | 175.00 | 167.71 | 11,283 |
| 2025-06-02 | 175.00 | 183.50 | 170.00 | 175.00 | 167.71 | 28,883 |
| 2025-05-30 | 175.00 | 183.50 | 170.00 | 175.00 | 167.71 | 53,258 |
| 2025-05-29 | 175.00 | 180.00 | 170.60 | 175.00 | 167.71 | 9,264 |
| 2025-05-28 | 175.00 | 180.00 | 170.00 | 175.00 | 167.71 | 65,558 |
| 2025-05-27 | 167.50 | 179.04 | 165.00 | 175.00 | 167.71 | 55,450 |
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.