Crystal Amber Fund Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	124.50	124.50	124.00	124.50	124.50	48,742
2026-02-03	124.50	124.73	124.50	124.50	124.50	156,512
2026-02-02	124.50	124.73	124.00	124.50	124.50	140,982
2026-01-30	124.50	124.75	124.00	124.50	124.50	34,897
2026-01-29	124.00	124.75	123.00	124.50	124.50	183,980
2026-01-28	124.00	124.00	123.02	124.00	124.00	11,701
2026-01-27	124.00	124.00	123.02	124.00	124.00	11,325
2026-01-26	123.50	124.00	122.03	124.00	124.00	78,678
2026-01-23	123.50	123.50	122.03	123.50	123.50	3,444
2026-01-22	123.50	123.50	123.31	123.50	123.50	2,818
2026-01-21	123.50	123.50	123.50	123.50	123.50	0
2026-01-20	123.50	123.50	122.00	123.50	123.50	78,460
2026-01-19	123.50	123.50	122.03	123.50	123.50	89,323
2026-01-16	123.50	123.92	122.03	123.50	123.50	18,322
2026-01-15	123.50	123.50	122.03	123.50	123.50	9,532
2026-01-14	123.50	123.50	122.03	123.50	123.50	109,012
2026-01-13	123.50	123.95	122.06	123.50	123.50	6,134
2026-01-12	123.50	124.01	122.06	123.50	123.50	15,341
2026-01-09	123.50	124.07	122.05	123.50	123.50	6,875
2026-01-08	123.00	124.35	122.00	123.50	123.50	145,469
2026-01-07	123.00	123.59	122.00	123.00	123.00	53,730
2026-01-06	123.00	125.00	123.00	123.50	123.50	224,758
2026-01-05	122.00	123.13	120.11	122.50	122.50	62,887
2026-01-02	120.99	120.99	119.22	120.50	120.50	44,851
2025-12-31	120.00	120.74	118.33	120.00	120.00	32,969
2025-12-30	116.75	122.25	116.75	119.00	119.00	34,219
2025-12-29	113.50	115.50	112.11	115.50	115.50	27,332
2025-12-24	113.00	113.00	112.00	112.50	112.50	147,624
2025-12-23	112.55	112.55	110.00	112.50	112.50	84,141
2025-12-22	112.24	112.24	111.00	112.00	112.00	100,680
2025-12-19	113.00	113.00	112.00	112.50	112.50	234,072
2025-12-18	112.75	112.75	111.50	112.50	112.50	140,417
2025-12-17	113.20	113.20	109.00	112.50	112.50	210,594
2025-12-16	114.00	114.00	111.00	114.00	114.00	72,117
2025-12-15	114.50	114.50	112.00	114.50	114.50	49,933
2025-12-12	115.00	115.00	113.00	115.00	115.00	151,858
2025-12-11	115.00	116.04	111.00	115.50	115.50	124,340
2025-12-10	114.50	115.56	110.00	115.00	115.00	223,877
2025-12-09	117.99	117.99	113.00	115.00	115.00	298,689
2025-12-08	119.00	119.23	115.50	118.00	118.00	217,641
2025-12-05	119.50	120.43	116.00	119.00	119.00	86,968
2025-12-04	119.50	120.50	116.10	119.50	119.50	100,534
2025-12-03	119.50	120.00	116.00	119.50	119.50	21,420
2025-12-02	119.50	120.70	115.30	119.50	119.50	73,161
2025-12-01	125.00	125.00	119.00	121.00	121.00	212,527
2025-11-28	131.75	131.75	123.00	126.00	126.00	113,667
2025-11-27	132.00	132.07	129.00	132.00	132.00	24,200
2025-11-26	132.50	133.64	131.00	132.50	132.50	20,597
2025-11-25	133.00	133.00	131.00	133.00	133.00	14,754
2025-11-24	132.00	134.40	130.00	133.50	133.50	101,495
2025-11-21	129.50	132.00	128.00	132.00	132.00	50,853
2025-11-20	128.50	131.56	128.00	130.50	130.50	32,154
2025-11-19	128.50	129.00	128.50	128.50	128.50	5,512
2025-11-18	131.87	131.87	128.00	128.50	128.50	116,986
2025-11-17	149.88	149.88	125.00	130.00	130.00	594,234
2025-11-14	153.36	153.36	149.00	150.50	150.50	3,274,006
2025-11-13	153.00	155.39	150.00	150.50	150.50	243,551
2025-11-12	151.00	152.00	148.20	151.00	151.00	110,663
2025-11-11	151.00	151.00	148.20	151.00	151.00	5,114
2025-11-10	149.77	149.77	148.10	149.50	149.50	12,476

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.2500 GBP
2022-11-24	0.1000 GBP
2022-07-14	0.1000 GBP
2022-01-13	0.1000 GBP
2021-07-15	0.0250 GBP
2021-01-07	0.0250 GBP
2019-12-19	0.0250 GBP
2019-07-18	0.0250 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.