Celebrus Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 235.50 | 238.00 | 233.00 | 235.50 | 225.69 | 29,604 |
| 2025-02-24 | 236.50 | 238.00 | 233.00 | 235.50 | 225.69 | 161,805 |
| 2025-02-21 | 241.60 | 241.60 | 233.00 | 236.50 | 226.65 | 57,503 |
| 2025-02-20 | 235.00 | 248.80 | 232.00 | 242.50 | 232.40 | 67,960 |
| 2025-02-19 | 225.00 | 235.00 | 224.50 | 232.50 | 222.82 | 255,847 |
| 2025-02-18 | 222.50 | 229.00 | 220.21 | 225.00 | 215.63 | 66,009 |
| 2025-02-17 | 222.50 | 225.00 | 216.00 | 222.50 | 213.23 | 53,978 |
| 2025-02-14 | 222.50 | 225.00 | 220.00 | 222.50 | 213.23 | 13,648 |
| 2025-02-13 | 222.50 | 225.00 | 220.10 | 222.50 | 213.23 | 10,319 |
| 2025-02-12 | 222.50 | 224.00 | 220.00 | 222.50 | 213.23 | 57,235 |
| 2025-02-11 | 224.20 | 224.20 | 220.00 | 222.50 | 213.23 | 22,729 |
| 2025-02-10 | 220.00 | 225.00 | 211.00 | 222.50 | 213.23 | 58,663 |
| 2025-02-07 | 220.00 | 225.00 | 215.00 | 220.00 | 210.84 | 71,578 |
| 2025-02-06 | 217.50 | 220.00 | 211.51 | 220.00 | 210.84 | 87,026 |
| 2025-02-05 | 222.50 | 225.00 | 214.00 | 217.50 | 208.44 | 151,459 |
| 2025-02-04 | 225.00 | 225.00 | 220.00 | 222.50 | 213.23 | 23,681 |
| 2025-02-03 | 225.00 | 230.00 | 220.00 | 225.00 | 215.63 | 54,939 |
| 2025-01-31 | 223.50 | 229.89 | 220.00 | 227.00 | 217.55 | 76,128 |
| 2025-01-30 | 223.50 | 227.00 | 220.00 | 227.00 | 217.55 | 38,086 |
| 2025-01-29 | 222.50 | 225.00 | 220.00 | 223.00 | 213.71 | 38,607 |
| 2025-01-28 | 228.50 | 235.00 | 222.00 | 230.00 | 220.42 | 40,805 |
| 2025-01-27 | 241.90 | 241.90 | 225.00 | 230.00 | 220.42 | 211,648 |
| 2025-01-24 | 242.50 | 245.00 | 240.00 | 245.00 | 234.80 | 41,722 |
| 2025-01-23 | 242.50 | 244.00 | 240.00 | 242.50 | 232.40 | 50,749 |
| 2025-01-22 | 242.50 | 245.00 | 240.00 | 242.50 | 232.40 | 28,736 |
| 2025-01-21 | 242.50 | 245.00 | 240.00 | 240.00 | 230.00 | 37,526 |
| 2025-01-20 | 245.00 | 245.00 | 240.00 | 242.50 | 232.40 | 26,139 |
| 2025-01-17 | 240.00 | 245.00 | 239.15 | 245.00 | 234.80 | 82,101 |
| 2025-01-16 | 240.00 | 245.00 | 235.00 | 240.00 | 230.00 | 53,553 |
| 2025-01-15 | 237.50 | 242.00 | 235.00 | 240.00 | 230.00 | 142,477 |
| 2025-01-14 | 245.00 | 245.00 | 235.00 | 237.50 | 227.61 | 80,374 |
| 2025-01-13 | 252.50 | 253.70 | 245.00 | 247.50 | 237.19 | 21,910 |
| 2025-01-10 | 257.50 | 258.00 | 250.00 | 252.50 | 241.98 | 61,243 |
| 2025-01-09 | 262.50 | 265.00 | 255.00 | 257.50 | 246.78 | 26,965 |
| 2025-01-08 | 270.00 | 275.00 | 260.00 | 262.50 | 251.57 | 86,874 |
| 2025-01-07 | 270.00 | 270.00 | 265.50 | 270.00 | 258.76 | 511,420 |
| 2025-01-06 | 270.00 | 274.99 | 268.26 | 270.00 | 258.76 | 13,727 |
| 2025-01-03 | 270.00 | 273.49 | 266.00 | 270.00 | 258.76 | 6,061 |
| 2025-01-02 | 267.50 | 275.00 | 265.00 | 270.00 | 258.76 | 16,508 |
| 2024-12-31 | 267.50 | 270.00 | 265.80 | 267.50 | 256.36 | 3,602 |
| 2024-12-30 | 272.50 | 275.00 | 265.00 | 267.50 | 256.36 | 8,616 |
| 2024-12-27 | 267.50 | 275.00 | 266.36 | 275.00 | 263.55 | 18,914 |
| 2024-12-24 | 267.50 | 270.00 | 265.00 | 267.50 | 256.36 | 14,132 |
| 2024-12-23 | 267.50 | 270.00 | 265.00 | 267.50 | 256.36 | 18,371 |
| 2024-12-20 | 280.00 | 285.00 | 266.00 | 267.50 | 256.36 | 67,203 |
| 2024-12-19 | 287.50 | 290.00 | 276.55 | 280.00 | 268.34 | 37,143 |
| 2024-12-18 | 292.50 | 292.60 | 285.00 | 287.50 | 275.53 | 23,459 |
| 2024-12-17 | 295.00 | 300.00 | 290.00 | 292.50 | 280.32 | 37,817 |
| 2024-12-16 | 296.50 | 300.00 | 292.00 | 297.00 | 284.63 | 129,073 |
| 2024-12-13 | 296.50 | 299.00 | 294.00 | 296.50 | 284.15 | 18,872 |
| 2024-12-12 | 296.50 | 306.00 | 293.38 | 296.50 | 284.15 | 9,072 |
| 2024-12-11 | 296.50 | 300.00 | 293.00 | 296.50 | 283.24 | 73,263 |
| 2024-12-10 | 300.00 | 305.00 | 287.00 | 296.50 | 283.24 | 23,908 |
| 2024-12-09 | 300.00 | 300.45 | 295.00 | 300.00 | 286.58 | 106,874 |
| 2024-12-06 | 301.00 | 305.00 | 297.00 | 300.00 | 286.58 | 54,491 |
| 2024-12-05 | 301.00 | 304.60 | 297.00 | 301.00 | 287.54 | 19,352 |
| 2024-12-04 | 301.00 | 302.50 | 297.15 | 301.00 | 287.54 | 26,750 |
| 2024-12-03 | 302.50 | 305.00 | 295.25 | 301.00 | 287.54 | 114,527 |
| 2024-12-02 | 302.50 | 305.00 | 300.00 | 302.50 | 288.97 | 14,605 |
| 2024-11-29 | 302.50 | 305.00 | 300.00 | 302.50 | 288.97 | 23,982 |
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.