Celebrus Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 167.50 | 169.70 | 165.15 | 167.50 | 160.52 | 11,107 |
| 2025-05-22 | 167.50 | 170.00 | 165.00 | 167.50 | 160.52 | 19,035 |
| 2025-05-21 | 172.50 | 175.00 | 165.50 | 167.50 | 160.52 | 43,105 |
| 2025-05-20 | 182.50 | 185.00 | 170.00 | 174.00 | 166.75 | 85,701 |
| 2025-05-19 | 185.00 | 190.00 | 180.00 | 182.50 | 174.90 | 15,641 |
| 2025-05-16 | 187.50 | 190.00 | 181.00 | 185.00 | 177.30 | 22,763 |
| 2025-05-15 | 200.00 | 205.00 | 185.00 | 187.50 | 179.69 | 112,835 |
| 2025-05-14 | 202.50 | 205.00 | 195.00 | 200.00 | 191.67 | 20,482 |
| 2025-05-13 | 210.00 | 215.00 | 200.00 | 202.50 | 194.07 | 48,597 |
| 2025-05-12 | 207.50 | 214.00 | 197.50 | 210.00 | 201.25 | 13,225 |
| 2025-05-09 | 205.00 | 210.00 | 205.00 | 207.50 | 198.86 | 12,668 |
| 2025-05-08 | 199.30 | 209.95 | 199.30 | 205.00 | 196.46 | 31,331 |
| 2025-05-07 | 197.50 | 200.00 | 195.00 | 197.50 | 189.27 | 45,791 |
| 2025-05-06 | 197.50 | 200.00 | 195.00 | 197.50 | 189.27 | 33,472 |
| 2025-05-02 | 195.00 | 200.00 | 190.00 | 197.50 | 189.27 | 40,295 |
| 2025-05-01 | 182.50 | 199.00 | 180.00 | 195.00 | 186.88 | 46,811 |
| 2025-04-30 | 181.00 | 196.25 | 177.00 | 182.50 | 174.90 | 43,006 |
| 2025-04-29 | 181.00 | 185.00 | 178.00 | 185.00 | 177.30 | 7,328 |
| 2025-04-28 | 177.50 | 185.00 | 177.00 | 181.00 | 173.46 | 36,572 |
| 2025-04-25 | 175.00 | 180.00 | 170.00 | 177.50 | 170.11 | 18,818 |
| 2025-04-24 | 170.00 | 179.90 | 165.00 | 175.00 | 167.71 | 46,911 |
| 2025-04-23 | 170.00 | 175.00 | 166.00 | 170.00 | 162.92 | 316,095 |
| 2025-04-22 | 182.50 | 185.00 | 163.00 | 170.00 | 162.92 | 198,367 |
| 2025-04-17 | 210.00 | 211.44 | 207.25 | 210.00 | 201.25 | 9,249 |
| 2025-04-16 | 212.50 | 215.00 | 205.00 | 210.00 | 201.25 | 51,691 |
| 2025-04-15 | 212.50 | 215.00 | 210.00 | 212.50 | 203.65 | 13,567 |
| 2025-04-14 | 212.50 | 215.00 | 211.30 | 212.50 | 203.65 | 13,380 |
| 2025-04-11 | 220.00 | 224.00 | 210.00 | 212.50 | 203.65 | 32,365 |
| 2025-04-10 | 210.00 | 225.00 | 210.00 | 220.00 | 210.84 | 43,889 |
| 2025-04-09 | 205.00 | 210.00 | 205.00 | 206.50 | 197.90 | 35,241 |
| 2025-04-08 | 188.90 | 215.00 | 188.90 | 210.00 | 201.25 | 130,174 |
| 2025-04-07 | 187.50 | 190.00 | 180.00 | 187.50 | 179.69 | 62,278 |
| 2025-04-04 | 191.00 | 191.80 | 185.50 | 187.50 | 179.69 | 130,193 |
| 2025-04-03 | 195.00 | 200.00 | 187.00 | 192.00 | 184.00 | 105,518 |
| 2025-04-02 | 199.00 | 200.00 | 193.00 | 196.50 | 188.32 | 68,964 |
| 2025-04-01 | 202.50 | 205.00 | 193.70 | 199.00 | 190.71 | 64,908 |
| 2025-03-31 | 207.50 | 210.00 | 200.30 | 202.50 | 194.07 | 27,267 |
| 2025-03-28 | 211.50 | 215.00 | 205.75 | 207.50 | 198.86 | 39,418 |
| 2025-03-27 | 211.50 | 215.00 | 208.00 | 211.50 | 202.69 | 44,771 |
| 2025-03-26 | 212.50 | 215.00 | 208.42 | 211.50 | 202.69 | 101,773 |
| 2025-03-25 | 212.50 | 213.52 | 207.00 | 212.50 | 203.65 | 128,158 |
| 2025-03-24 | 215.00 | 215.00 | 210.00 | 212.50 | 203.65 | 37,663 |
| 2025-03-21 | 212.50 | 215.00 | 206.00 | 215.00 | 206.05 | 69,553 |
| 2025-03-20 | 212.50 | 215.00 | 210.00 | 212.50 | 203.65 | 39,319 |
| 2025-03-19 | 212.50 | 215.00 | 210.00 | 212.50 | 203.65 | 38,344 |
| 2025-03-18 | 213.50 | 220.00 | 210.00 | 212.50 | 203.65 | 91,138 |
| 2025-03-17 | 213.50 | 215.00 | 212.00 | 213.50 | 204.61 | 20,842 |
| 2025-03-14 | 217.50 | 220.00 | 211.00 | 213.50 | 204.61 | 112,019 |
| 2025-03-13 | 222.50 | 224.90 | 215.38 | 217.50 | 208.44 | 66,777 |
| 2025-03-12 | 222.50 | 225.00 | 220.00 | 222.50 | 213.23 | 100,884 |
| 2025-03-11 | 222.50 | 225.00 | 220.00 | 222.50 | 213.23 | 90,780 |
| 2025-03-10 | 236.50 | 240.00 | 220.00 | 222.50 | 213.23 | 110,243 |
| 2025-03-07 | 236.50 | 245.00 | 233.00 | 245.00 | 234.80 | 27,177 |
| 2025-03-06 | 240.00 | 245.00 | 233.00 | 236.50 | 226.65 | 26,902 |
| 2025-03-05 | 240.00 | 242.00 | 236.00 | 240.00 | 230.00 | 25,989 |
| 2025-03-04 | 245.00 | 250.00 | 235.75 | 250.00 | 239.59 | 52,286 |
| 2025-03-03 | 245.00 | 250.00 | 241.00 | 245.00 | 234.80 | 8,419 |
| 2025-02-28 | 240.00 | 249.70 | 235.76 | 245.00 | 234.80 | 65,704 |
| 2025-02-27 | 239.00 | 243.00 | 237.00 | 240.00 | 230.00 | 48,347 |
| 2025-02-26 | 235.50 | 240.00 | 233.00 | 239.00 | 229.05 | 50,948 |
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.