Celebrus Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 302.50 | 305.00 | 300.00 | 302.50 | 288.97 | 19,506 |
| 2024-11-27 | 302.50 | 302.80 | 300.00 | 302.50 | 288.97 | 18,780 |
| 2024-11-26 | 302.50 | 303.00 | 300.00 | 302.50 | 288.97 | 44,673 |
| 2024-11-25 | 302.50 | 305.00 | 300.00 | 302.50 | 288.97 | 10,030 |
| 2024-11-22 | 302.50 | 303.70 | 300.00 | 302.50 | 288.97 | 37,891 |
| 2024-11-21 | 302.50 | 305.00 | 300.00 | 302.50 | 288.97 | 29,450 |
| 2024-11-20 | 302.50 | 305.00 | 300.00 | 302.50 | 288.97 | 26,649 |
| 2024-11-19 | 305.00 | 305.00 | 300.00 | 302.50 | 288.97 | 19,321 |
| 2024-11-18 | 305.00 | 316.00 | 300.00 | 316.00 | 301.87 | 32,824 |
| 2024-11-15 | 309.00 | 310.00 | 300.00 | 300.00 | 286.58 | 22,557 |
| 2024-11-14 | 309.00 | 310.00 | 308.00 | 309.00 | 295.18 | 34,137 |
| 2024-11-13 | 309.00 | 311.80 | 309.00 | 309.00 | 295.18 | 62,266 |
| 2024-11-12 | 307.00 | 315.00 | 307.00 | 309.00 | 295.18 | 108,701 |
| 2024-11-11 | 285.00 | 308.00 | 284.50 | 305.00 | 291.36 | 85,113 |
| 2024-11-08 | 285.00 | 290.00 | 284.40 | 285.00 | 272.26 | 59,530 |
| 2024-11-07 | 275.00 | 287.00 | 275.00 | 287.00 | 274.17 | 63,461 |
| 2024-11-06 | 275.00 | 278.49 | 270.11 | 275.00 | 262.70 | 20,953 |
| 2024-11-05 | 275.00 | 280.00 | 272.46 | 275.00 | 262.70 | 40,032 |
| 2024-11-04 | 275.00 | 280.00 | 271.00 | 275.00 | 262.70 | 25,023 |
| 2024-11-01 | 275.00 | 277.75 | 272.51 | 275.00 | 262.70 | 61,743 |
| 2024-10-31 | 275.00 | 280.00 | 270.00 | 275.00 | 262.70 | 27,973 |
| 2024-10-30 | 262.50 | 280.00 | 260.00 | 277.50 | 265.09 | 63,658 |
| 2024-10-29 | 267.50 | 270.00 | 260.00 | 260.00 | 248.37 | 58,283 |
| 2024-10-28 | 282.50 | 285.00 | 265.55 | 267.50 | 255.54 | 590,016 |
| 2024-10-25 | 280.50 | 286.00 | 276.40 | 286.00 | 273.21 | 166,642 |
| 2024-10-24 | 282.50 | 282.50 | 276.00 | 280.00 | 267.48 | 127,420 |
| 2024-10-23 | 291.00 | 291.00 | 282.00 | 283.50 | 270.82 | 26,386 |
| 2024-10-22 | 291.50 | 294.58 | 288.00 | 291.50 | 278.46 | 73,382 |
| 2024-10-21 | 291.50 | 295.00 | 286.50 | 291.50 | 278.46 | 108,094 |
| 2024-10-18 | 292.50 | 293.00 | 288.00 | 291.50 | 278.46 | 172,008 |
| 2024-10-17 | 300.00 | 302.44 | 290.00 | 292.50 | 279.42 | 236,695 |
| 2024-10-16 | 290.00 | 307.90 | 285.00 | 300.00 | 286.58 | 145,828 |
| 2024-10-15 | 267.50 | 290.55 | 266.75 | 285.00 | 272.26 | 313,395 |
| 2024-10-14 | 267.50 | 270.00 | 260.00 | 267.00 | 255.06 | 30,809 |
| 2024-10-11 | 277.25 | 277.25 | 266.55 | 267.50 | 255.54 | 38,484 |
| 2024-10-10 | 282.50 | 285.00 | 275.00 | 277.50 | 265.09 | 64,962 |
| 2024-10-09 | 286.00 | 286.00 | 280.55 | 282.50 | 269.87 | 35,079 |
| 2024-10-08 | 285.00 | 290.00 | 280.00 | 286.00 | 273.21 | 27,792 |
| 2024-10-07 | 285.00 | 290.00 | 280.00 | 285.00 | 272.26 | 19,291 |
| 2024-10-04 | 285.00 | 290.00 | 283.00 | 285.00 | 272.26 | 93,413 |
| 2024-10-03 | 285.00 | 290.00 | 280.50 | 285.00 | 272.26 | 215,939 |
| 2024-10-02 | 285.00 | 289.75 | 284.60 | 285.00 | 272.26 | 35,243 |
| 2024-10-01 | 285.00 | 290.00 | 280.00 | 285.00 | 272.26 | 25,380 |
| 2024-09-30 | 285.00 | 290.00 | 284.70 | 285.00 | 272.26 | 75,823 |
| 2024-09-27 | 285.00 | 287.00 | 282.50 | 285.00 | 272.26 | 176,663 |
| 2024-09-26 | 285.00 | 287.60 | 284.20 | 285.00 | 272.26 | 222,067 |
| 2024-09-25 | 285.00 | 288.40 | 284.10 | 285.00 | 272.26 | 39,984 |
| 2024-09-24 | 285.00 | 290.00 | 280.00 | 285.00 | 272.26 | 119,490 |
| 2024-09-23 | 285.00 | 289.00 | 282.25 | 285.00 | 272.26 | 10,068 |
| 2024-09-20 | 280.00 | 289.00 | 275.00 | 285.00 | 272.26 | 78,504 |
| 2024-09-19 | 280.00 | 285.00 | 280.00 | 280.00 | 267.48 | 25,987 |
| 2024-09-18 | 280.00 | 285.00 | 280.00 | 280.00 | 267.48 | 14,235 |
| 2024-09-17 | 280.00 | 285.00 | 275.00 | 280.00 | 267.48 | 35,008 |
| 2024-09-16 | 280.00 | 284.50 | 280.00 | 280.00 | 267.48 | 10,574 |
| 2024-09-13 | 280.00 | 284.80 | 275.00 | 280.00 | 267.48 | 18,757 |
| 2024-09-12 | 280.00 | 285.00 | 275.00 | 280.00 | 267.48 | 148,779 |
| 2024-09-11 | 280.00 | 285.00 | 275.00 | 280.00 | 267.48 | 28,149 |
| 2024-09-10 | 280.00 | 286.00 | 279.00 | 286.00 | 273.21 | 40,761 |
| 2024-09-09 | 280.00 | 283.49 | 278.25 | 280.00 | 267.48 | 6,001 |
| 2024-09-06 | 282.50 | 285.00 | 276.00 | 280.00 | 267.48 | 55,335 |
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.