Crystal Amber Fund Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 70.933 | 71.000 | 70.933 | 71.000 | 71.000 | 10,000 |
| 2026-10-20 | 70.165 | 71.000 | 70.165 | 71.000 | 71.000 | 11,674 |
| 2026-10-19 | 73.000 | 73.000 | 70.000 | 71.000 | 71.000 | 50,494 |
| 2026-10-16 | 71.900 | 71.900 | 70.600 | 71.500 | 71.500 | 55,766 |
| 2026-10-15 | 72.000 | 72.387 | 70.200 | 71.500 | 71.500 | 38,769 |
| 2026-10-14 | 73.500 | 74.760 | 70.200 | 72.000 | 72.000 | 68,246 |
| 2026-10-13 | 74.500 | 75.760 | 73.500 | 73.500 | 73.500 | 50,300 |
| 2026-10-12 | 74.500 | 75.000 | 71.100 | 74.500 | 74.500 | 139,264 |
| 2026-10-09 | 74.900 | 74.900 | 74.088 | 74.500 | 74.500 | 14,293 |
| 2026-10-08 | 75.000 | 75.000 | 72.100 | 75.000 | 75.000 | 4,200 |
| 2026-10-07 | 75.500 | 75.500 | 73.000 | 75.500 | 75.500 | 35,032 |
| 2026-10-06 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2026-10-05 | 77.000 | 77.000 | 74.100 | 77.000 | 77.000 | 21,138 |
| 2026-10-02 | 77.500 | 78.700 | 75.000 | 77.000 | 77.000 | 29,816 |
| 2026-10-01 | 77.500 | 78.880 | 76.000 | 78.000 | 78.000 | 13,374 |
| 2026-09-30 | 77.500 | 79.000 | 76.800 | 78.000 | 78.000 | 23,452 |
| 2026-09-29 | 78.500 | 79.000 | 76.750 | 78.000 | 78.000 | 4,036 |
| 2026-09-28 | 78.500 | 79.000 | 76.850 | 78.500 | 78.500 | 20,267 |
| 2026-09-25 | 78.500 | 78.500 | 76.000 | 78.500 | 78.500 | 78,000 |
| 2026-09-24 | 78.500 | 78.500 | 76.800 | 78.500 | 78.500 | 4,176 |
Page 1 of 1 · 20 trading days
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.