Cerillion PLC (CER.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,570.00 | 1,590.00 | 1,545.00 | 1,570.00 | 1,570.00 | 34,068 |
| 25 Apr 2024 | 1,550.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,580.00 | 11,344 |
| 24 Apr 2024 | 1,470.00 | 1,560.00 | 1,460.00 | 1,550.00 | 1,550.00 | 41,393 |
| 23 Apr 2024 | 1,470.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,470.00 | 19,860 |
| 22 Apr 2024 | 1,515.00 | 1,560.00 | 1,427.33 | 1,470.00 | 1,470.00 | 55,517 |
| 19 Apr 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,495.00 | 1,495.00 | 16,724 |
| 18 Apr 2024 | 1,500.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 13,404 |
| 17 Apr 2024 | 1,450.00 | 1,517.50 | 1,425.00 | 1,500.00 | 1,500.00 | 17,971 |
| 16 Apr 2024 | 1,490.00 | 1,500.00 | 1,435.00 | 1,460.00 | 1,460.00 | 29,765 |
| 15 Apr 2024 | 1,505.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,495.00 | 12,278 |
| 12 Apr 2024 | 1,505.00 | 1,530.00 | 1,493.10 | 1,520.00 | 1,520.00 | 4,922 |
| 11 Apr 2024 | 1,510.00 | 1,519.00 | 1,485.00 | 1,505.00 | 1,505.00 | 10,781 |
| 10 Apr 2024 | 1,525.00 | 1,550.00 | 1,485.00 | 1,490.00 | 1,490.00 | 28,760 |
| 09 Apr 2024 | 1,515.00 | 1,539.00 | 1,490.00 | 1,530.00 | 1,530.00 | 15,484 |
| 08 Apr 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | 11,536 |
| 05 Apr 2024 | 1,545.00 | 1,570.00 | 1,470.00 | 1,470.00 | 1,470.00 | 23,440 |
| 04 Apr 2024 | 1,555.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,555.00 | 13,118 |
| 03 Apr 2024 | 1,545.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,555.00 | 95,288 |
| 02 Apr 2024 | 1,545.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | 27,125 |
| 28 Mar 2024 | 1,525.00 | 1,570.00 | 1,510.00 | 1,545.00 | 1,545.00 | 26,880 |
| 27 Mar 2024 | 1,525.00 | 1,540.00 | 1,485.00 | 1,525.00 | 1,525.00 | 24,158 |
| 26 Mar 2024 | 1,520.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,530.00 | 17,471 |
| 25 Mar 2024 | 1,555.00 | 1,557.00 | 1,500.00 | 1,520.00 | 1,520.00 | 30,346 |
| 22 Mar 2024 | 1,545.00 | 1,565.60 | 1,541.00 | 1,555.00 | 1,555.00 | 37,186 |
| 21 Mar 2024 | 1,560.00 | 1,570.00 | 1,532.00 | 1,550.00 | 1,550.00 | 34,946 |
| 20 Mar 2024 | 1,525.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,585.00 | 25,565 |
| 19 Mar 2024 | 1,490.00 | 1,530.00 | 1,491.00 | 1,515.00 | 1,515.00 | 19,126 |
| 18 Mar 2024 | 1,510.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | 23,331 |
| 15 Mar 2024 | 1,495.00 | 1,530.00 | 1,503.60 | 1,525.00 | 1,525.00 | 33,270 |
| 14 Mar 2024 | 1,520.00 | 1,540.00 | 1,480.00 | 1,510.00 | 1,510.00 | 29,618 |
| 13 Mar 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 8,878 |
| 12 Mar 2024 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 120,254 |
| 11 Mar 2024 | 1,485.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,510.00 | 11,702 |
| 08 Mar 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 29,469 |
| 07 Mar 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,485.00 | 1,485.00 | 39,671 |
| 06 Mar 2024 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 15,049 |
| 05 Mar 2024 | 1,520.00 | 1,540.00 | 1,440.00 | 1,490.00 | 1,490.00 | 32,539 |
| 04 Mar 2024 | 1,555.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,510.00 | 22,239 |
| 01 Mar 2024 | 1,555.00 | 1,580.00 | 1,534.10 | 1,555.00 | 1,555.00 | 18,481 |
| 29 Feb 2024 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,555.00 | 27,773 |
| 28 Feb 2024 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,555.00 | 10,607 |
| 27 Feb 2024 | 1,565.00 | 1,580.00 | 1,534.28 | 1,570.00 | 1,570.00 | 12,970 |
| 26 Feb 2024 | 1,570.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | 54,542 |
| 23 Feb 2024 | 1,565.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 43,290 |
| 22 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,560.00 | 91,983 |
| 21 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,570.00 | 1,570.00 | 36,304 |
| 20 Feb 2024 | 1,560.00 | 1,620.00 | 1,540.00 | 1,580.00 | 1,580.00 | 23,419 |
| 19 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,560.00 | 8,232 |
| 16 Feb 2024 | 1,570.00 | 1,580.00 | 1,551.34 | 1,560.00 | 1,560.00 | 9,240 |
| 15 Feb 2024 | 1,570.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,580.00 | 7,668 |
| 14 Feb 2024 | 1,580.00 | 1,590.00 | 1,563.80 | 1,570.00 | 1,570.00 | 105,518 |
| 13 Feb 2024 | 1,575.00 | 1,590.00 | 1,540.00 | 1,570.00 | 1,570.00 | 40,997 |
| 12 Feb 2024 | 1,590.00 | 1,600.00 | 1,554.50 | 1,555.00 | 1,555.00 | 33,307 |
| 09 Feb 2024 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 1,242,577 |
| 08 Feb 2024 | 1,580.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 33,311 |
| 07 Feb 2024 | 1,590.00 | 1,620.00 | 1,563.75 | 1,595.00 | 1,595.00 | 10,800 |
| 06 Feb 2024 | 1,590.00 | 1,620.00 | 1,563.60 | 1,600.00 | 1,600.00 | 15,722 |
| 05 Feb 2024 | 1,580.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,600.00 | 27,299 |
| 02 Feb 2024 | 1,585.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 50,066 |
| 01 Feb 2024 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 142,066 |
| 31 Jan 2024 | 1,545.00 | 1,612.20 | 1,545.00 | 1,585.00 | 1,585.00 | 231,039 |
| 30 Jan 2024 | 1,545.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,545.00 | 12,175 |
| 29 Jan 2024 | 1,540.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,570.00 | 29,797 |
| 26 Jan 2024 | 1,525.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,550.00 | 58,047 |
| 25 Jan 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 7,481 |
| 24 Jan 2024 | 1,477.50 | 1,550.00 | 1,460.00 | 1,520.00 | 1,520.00 | 162,961 |
| 23 Jan 2024 | 1,410.00 | 1,480.00 | 1,414.00 | 1,465.00 | 1,465.00 | 31,096 |
| 22 Jan 2024 | 1,410.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 15,450 |
| 19 Jan 2024 | 1,445.00 | 1,500.00 | 1,387.50 | 1,405.00 | 1,405.00 | 45,284 |
| 18 Jan 2024 | 1,475.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,445.00 | 13,990 |
| 17 Jan 2024 | 1,515.00 | 1,521.00 | 1,450.00 | 1,475.00 | 1,475.00 | 16,611 |
| 16 Jan 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 45,215 |
| 15 Jan 2024 | 1,550.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 14,517 |
| 12 Jan 2024 | 1,530.00 | 1,556.40 | 1,500.00 | 1,545.00 | 1,545.00 | 10,576 |
| 11 Jan 2024 | 1,540.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 34,208 |
| 10 Jan 2024 | 1,545.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 10,454 |
| 09 Jan 2024 | 1,540.00 | 1,560.00 | 1,542.75 | 1,555.00 | 1,555.00 | 40,367 |
| 08 Jan 2024 | 1,575.00 | 1,574.00 | 1,517.20 | 1,540.00 | 1,540.00 | 76,926 |
| 05 Jan 2024 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | 11,467 |
| 04 Jan 2024 | 1,585.00 | 1,600.00 | 1,568.00 | 1,570.00 | 1,570.00 | 42,766 |
| 03 Jan 2024 | 1,580.00 | 1,600.00 | 1,560.00 | 1,585.00 | 1,585.00 | 27,250 |
| 02 Jan 2024 | 1,590.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 43,886 |
| 29 Dec 2023 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 28,119 |
| 28 Dec 2023 | 1,600.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,605.00 | 14,838 |
| 28 Dec 2023 | 8 Dividend | |||||
| 27 Dec 2023 | 1,600.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,592.00 | 19,494 |
| 22 Dec 2023 | 1,595.00 | 1,620.00 | 1,500.00 | 1,615.00 | 1,606.93 | 16,668 |
| 21 Dec 2023 | 1,610.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,582.05 | 11,379 |
| 20 Dec 2023 | 1,590.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,601.95 | 68,684 |
| 19 Dec 2023 | 1,560.00 | 1,595.20 | 1,510.00 | 1,580.00 | 1,572.10 | 41,149 |
| 18 Dec 2023 | 1,542.50 | 1,567.00 | 1,517.50 | 1,565.00 | 1,557.18 | 71,864 |
| 15 Dec 2023 | 1,515.00 | 1,595.00 | 1,480.00 | 1,550.00 | 1,542.25 | 79,007 |
| 14 Dec 2023 | 1,450.00 | 1,530.00 | 1,430.00 | 1,515.00 | 1,507.43 | 119,888 |
| 13 Dec 2023 | 1,445.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,442.75 | 92,379 |
| 12 Dec 2023 | 1,420.00 | 1,469.00 | 1,420.00 | 1,450.00 | 1,442.75 | 117,412 |
| 11 Dec 2023 | 1,415.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,412.90 | 18,251 |
| 08 Dec 2023 | 1,395.00 | 1,419.00 | 1,350.00 | 1,410.00 | 1,402.95 | 25,521 |
| 07 Dec 2023 | 1,395.00 | 1,418.00 | 1,386.00 | 1,405.00 | 1,397.97 | 28,951 |
| 06 Dec 2023 | 1,395.00 | 1,410.00 | 1,394.00 | 1,395.00 | 1,388.03 | 17,075 |
| 05 Dec 2023 | 1,400.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,393.00 | 87,196 |
| *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.