Crystal Amber Fund Limited historical data

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

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
2026-09-23	78.500	78.500	76.550	78.500	78.500	12,686
2026-09-22	79.000	79.400	76.550	78.500	78.500	38,138
2026-09-21	79.500	79.800	76.770	79.000	79.000	25,347
2026-09-18	80.600	80.600	77.250	79.500	79.500	41,971
2026-09-17	81.000	81.000	78.060	81.000	81.000	24,092
2026-09-16	81.500	81.500	81.500	81.500	81.500	0
2026-09-15	81.500	81.500	79.190	81.500	81.500	3,934
2026-09-14	82.000	82.000	79.190	81.500	81.500	119,514
2026-09-11	82.500	85.000	80.000	85.000	85.000	133,233
2026-09-10	82.500	84.950	82.000	82.500	82.500	2,719
2026-09-09	82.500	84.900	81.000	82.500	82.500	114,161
2026-09-08	82.500	84.700	82.500	82.500	82.500	8,534
2026-09-07	82.500	84.427	81.250	82.500	82.500	32,958
2026-09-04	82.500	85.000	82.500	82.500	82.500	47
2026-09-03	82.500	85.000	81.400	82.500	82.500	20,970
2026-09-02	82.500	84.450	81.385	82.500	82.500	8,179
2026-09-01	82.500	82.500	80.000	82.500	82.500	6,410
2026-08-28	82.500	84.750	81.250	82.500	82.500	23,810
2026-08-27	82.500	84.750	81.136	82.500	82.500	89,054
2026-08-26	82.500	84.000	80.755	82.500	82.500	48,050
2026-08-25	84.960	84.960	80.660	83.000	83.000	68,415
2026-08-24	85.500	85.500	84.000	85.500	85.500	8,813
2026-08-21	86.000	86.450	84.000	86.000	86.000	15,838
2026-08-20	86.000	86.000	84.000	86.000	86.000	9,445
2026-08-19	87.000	87.220	85.000	87.000	87.000	43,127
2026-08-18	87.220	87.220	85.000	87.000	87.000	19,641
2026-08-17	88.000	88.560	86.000	88.000	88.000	10,420
2026-08-14	88.500	89.250	86.500	88.000	88.000	11,555
2026-08-13	88.500	88.500	86.800	88.500	88.500	5,000
2026-08-12	88.500	88.500	86.800	88.500	88.500	5,000
2026-08-11	88.500	88.500	88.500	88.500	88.500	0
2026-08-10	88.500	89.450	86.000	88.500	88.500	10,408
2026-08-07	89.000	89.600	86.000	88.500	88.500	17,199
2026-08-06	89.000	90.600	87.000	89.000	89.000	16,436
2026-08-05	89.000	90.400	87.640	89.000	89.000	22,399
2026-08-04	89.000	89.522	87.000	87.000	87.000	19,580
2026-08-03	89.500	90.500	87.000	89.000	89.000	40,828
2026-07-31	89.500	90.150	89.500	89.500	89.500	15,350
2026-07-30	89.500	89.500	87.000	89.500	89.500	1,918
2026-07-29	89.500	89.500	89.500	89.500	89.500	0

Page 1 of 3 · 125 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.