Cerillion Plc (CER.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 0.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 41,076 |
| 14 June 2024 | 1,595.00 | 1,620.00 | 1,580.00 | 1,585.00 | 1,585.00 | 87,953 |
| 13 June 2024 | 1,595.00 | 1,620.00 | 1,570.00 | 1,595.00 | 1,595.00 | 30,147 |
| 12 June 2024 | 1,580.00 | 1,620.00 | 1,560.00 | 1,595.00 | 1,595.00 | 90,948 |
| 11 June 2024 | 1,575.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | 45,493 |
| 10 June 2024 | 1,575.00 | 1,600.00 | 1,530.00 | 1,575.00 | 1,575.00 | 15,643 |
| 07 June 2024 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | 58,445 |
| 06 June 2024 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | 18,654 |
| 05 June 2024 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 21,776 |
| 04 June 2024 | 1,575.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,560.00 | 47,200 |
| 03 June 2024 | 1,550.00 | 1,600.00 | 1,542.00 | 1,575.00 | 1,575.00 | 60,706 |
| 31 May 2024 | 1,520.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,540.00 | 22,757 |
| 30 May 2024 | 1,495.00 | 1,540.00 | 1,470.00 | 1,520.00 | 1,520.00 | 30,412 |
| 30 May 2024 | 4 Dividend | |||||
| 29 May 2024 | 1,497.50 | 1,510.00 | 1,470.00 | 1,500.00 | 1,496.00 | 60,945 |
| 28 May 2024 | 1,505.00 | 1,530.00 | 1,480.00 | 1,500.00 | 1,496.00 | 35,141 |
| 24 May 2024 | 1,520.00 | 1,540.00 | 1,480.00 | 1,500.00 | 1,496.00 | 41,371 |
| 23 May 2024 | 1,505.00 | 1,542.00 | 1,480.00 | 1,520.00 | 1,515.95 | 31,823 |
| 22 May 2024 | 1,470.00 | 1,530.00 | 1,450.00 | 1,515.00 | 1,510.96 | 86,595 |
| 21 May 2024 | 1,500.00 | 1,520.00 | 1,450.00 | 1,470.00 | 1,466.08 | 84,855 |
| 20 May 2024 | 1,530.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,496.00 | 47,815 |
| 17 May 2024 | 1,550.00 | 1,570.00 | 1,511.20 | 1,515.00 | 1,510.96 | 10,987 |
| 16 May 2024 | 1,550.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,545.87 | 9,693 |
| 15 May 2024 | 1,560.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,535.89 | 29,547 |
| 14 May 2024 | 1,575.00 | 1,600.00 | 1,536.00 | 1,540.00 | 1,535.89 | 33,007 |
| 13 May 2024 | 1,650.00 | 1,680.00 | 1,569.00 | 1,570.00 | 1,565.81 | 42,420 |
| 10 May 2024 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,570.80 | 19,960 |
| 09 May 2024 | 1,585.00 | 1,600.00 | 1,574.00 | 1,600.00 | 1,595.73 | 7,583 |
| 08 May 2024 | 1,585.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,580.77 | 9,689 |
| 07 May 2024 | 1,585.00 | 1,600.00 | 1,581.00 | 1,585.00 | 1,580.77 | 12,824 |
| 03 May 2024 | 1,590.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,615.68 | 31,092 |
| 02 May 2024 | 1,575.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,585.76 | 214,901 |
| 01 May 2024 | 1,570.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,570.80 | 12,963 |
| 30 Apr 2024 | 1,570.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,565.81 | 15,966 |
| 29 Apr 2024 | 1,570.00 | 1,595.00 | 1,550.00 | 1,570.00 | 1,565.81 | 30,370 |
| 26 Apr 2024 | 1,570.00 | 1,590.00 | 1,545.00 | 1,570.00 | 1,565.81 | 34,068 |
| 25 Apr 2024 | 1,550.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,575.79 | 11,344 |
| 24 Apr 2024 | 1,470.00 | 1,560.00 | 1,460.00 | 1,550.00 | 1,545.87 | 41,393 |
| 23 Apr 2024 | 1,470.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,466.08 | 19,860 |
| 22 Apr 2024 | 1,515.00 | 1,560.00 | 1,427.33 | 1,470.00 | 1,466.08 | 55,517 |
| 19 Apr 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,495.00 | 1,491.01 | 16,724 |
| 18 Apr 2024 | 1,500.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,496.00 | 13,404 |
| 17 Apr 2024 | 1,450.00 | 1,517.50 | 1,425.00 | 1,500.00 | 1,496.00 | 17,971 |
| 16 Apr 2024 | 1,490.00 | 1,500.00 | 1,435.00 | 1,460.00 | 1,456.11 | 29,765 |
| 15 Apr 2024 | 1,505.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,491.01 | 12,278 |
| 12 Apr 2024 | 1,505.00 | 1,530.00 | 1,493.10 | 1,520.00 | 1,515.95 | 4,922 |
| 11 Apr 2024 | 1,510.00 | 1,519.00 | 1,485.00 | 1,505.00 | 1,500.99 | 10,781 |
| 10 Apr 2024 | 1,525.00 | 1,550.00 | 1,485.00 | 1,490.00 | 1,486.03 | 28,760 |
| 09 Apr 2024 | 1,515.00 | 1,539.00 | 1,490.00 | 1,530.00 | 1,525.92 | 15,484 |
| 08 Apr 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,510.96 | 11,536 |
| 05 Apr 2024 | 1,545.00 | 1,570.00 | 1,470.00 | 1,470.00 | 1,466.08 | 23,440 |
| 04 Apr 2024 | 1,555.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,550.85 | 13,118 |
| 03 Apr 2024 | 1,545.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,550.85 | 95,288 |
| 02 Apr 2024 | 1,545.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,535.89 | 27,125 |
| 28 Mar 2024 | 1,525.00 | 1,570.00 | 1,510.00 | 1,545.00 | 1,540.88 | 26,880 |
| 27 Mar 2024 | 1,525.00 | 1,540.00 | 1,485.00 | 1,525.00 | 1,520.93 | 24,158 |
| 26 Mar 2024 | 1,520.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,525.92 | 17,471 |
| 25 Mar 2024 | 1,555.00 | 1,557.00 | 1,500.00 | 1,520.00 | 1,515.95 | 30,346 |
| 22 Mar 2024 | 1,545.00 | 1,565.60 | 1,541.00 | 1,555.00 | 1,550.85 | 37,186 |
| 21 Mar 2024 | 1,560.00 | 1,570.00 | 1,532.00 | 1,550.00 | 1,545.87 | 34,946 |
| 20 Mar 2024 | 1,525.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,580.77 | 25,565 |
| 19 Mar 2024 | 1,490.00 | 1,530.00 | 1,491.00 | 1,515.00 | 1,510.96 | 19,126 |
| 18 Mar 2024 | 1,510.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,486.03 | 23,331 |
| 15 Mar 2024 | 1,495.00 | 1,530.00 | 1,503.60 | 1,525.00 | 1,520.93 | 33,270 |
| 14 Mar 2024 | 1,520.00 | 1,540.00 | 1,480.00 | 1,510.00 | 1,505.97 | 29,618 |
| 13 Mar 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,496.00 | 8,878 |
| 12 Mar 2024 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,510.96 | 120,254 |
| 11 Mar 2024 | 1,485.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,505.97 | 11,702 |
| 08 Mar 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,496.00 | 29,469 |
| 07 Mar 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,485.00 | 1,481.04 | 39,671 |
| 06 Mar 2024 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,496.00 | 15,049 |
| 05 Mar 2024 | 1,520.00 | 1,540.00 | 1,440.00 | 1,490.00 | 1,486.03 | 32,539 |
| 04 Mar 2024 | 1,555.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,505.97 | 22,239 |
| 01 Mar 2024 | 1,555.00 | 1,580.00 | 1,534.10 | 1,555.00 | 1,550.85 | 18,481 |
| 29 Feb 2024 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,550.85 | 27,773 |
| 28 Feb 2024 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,550.85 | 10,607 |
| 27 Feb 2024 | 1,565.00 | 1,580.00 | 1,534.28 | 1,570.00 | 1,565.81 | 12,970 |
| 26 Feb 2024 | 1,570.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,545.87 | 54,542 |
| 23 Feb 2024 | 1,565.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,565.81 | 43,290 |
| 22 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,555.84 | 91,983 |
| 21 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,570.00 | 1,565.81 | 36,304 |
| 20 Feb 2024 | 1,560.00 | 1,620.00 | 1,540.00 | 1,580.00 | 1,575.79 | 23,419 |
| 19 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,555.84 | 8,232 |
| 16 Feb 2024 | 1,570.00 | 1,580.00 | 1,551.34 | 1,560.00 | 1,555.84 | 9,240 |
| 15 Feb 2024 | 1,570.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,575.79 | 7,668 |
| 14 Feb 2024 | 1,580.00 | 1,590.00 | 1,563.80 | 1,570.00 | 1,565.81 | 105,518 |
| 13 Feb 2024 | 1,575.00 | 1,590.00 | 1,540.00 | 1,570.00 | 1,565.81 | 40,997 |
| 12 Feb 2024 | 1,590.00 | 1,600.00 | 1,554.50 | 1,555.00 | 1,550.85 | 33,307 |
| 09 Feb 2024 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,585.76 | 1,242,577 |
| 08 Feb 2024 | 1,580.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,590.75 | 33,311 |
| 07 Feb 2024 | 1,590.00 | 1,620.00 | 1,563.75 | 1,595.00 | 1,590.75 | 10,800 |
| 06 Feb 2024 | 1,590.00 | 1,620.00 | 1,563.60 | 1,600.00 | 1,595.73 | 15,722 |
| 05 Feb 2024 | 1,580.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,595.73 | 27,299 |
| 02 Feb 2024 | 1,585.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,575.79 | 50,066 |
| 01 Feb 2024 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,585.76 | 142,066 |
| 31 Jan 2024 | 1,545.00 | 1,612.20 | 1,545.00 | 1,585.00 | 1,580.77 | 231,039 |
| 30 Jan 2024 | 1,545.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,540.88 | 12,175 |
| 29 Jan 2024 | 1,540.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,565.81 | 29,797 |
| 26 Jan 2024 | 1,525.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,545.87 | 58,047 |
| 25 Jan 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,520.93 | 7,481 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.