Christie Group plc (CTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:08PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 112.50 | 114.10 | 102.00 | 107.50 | 107.50 | 31,046 |
| 25 Jul 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 24 Jul 2024 | 112.50 | 115.00 | 115.00 | 112.50 | 112.50 | 1,750 |
| 23 Jul 2024 | 112.50 | 105.30 | 105.00 | 112.50 | 112.50 | 2,215 |
| 22 Jul 2024 | 115.00 | 115.00 | 110.20 | 112.50 | 112.50 | 3,233 |
| 19 Jul 2024 | 110.00 | 100.00 | 100.00 | 115.00 | 115.00 | 55 |
| 18 Jul 2024 | 121.00 | 120.00 | 110.00 | 115.00 | 115.00 | 17,543 |
| 17 Jul 2024 | 121.00 | 130.00 | 124.28 | 121.00 | 121.00 | 863 |
| 16 Jul 2024 | 121.00 | 124.43 | 124.35 | 121.00 | 121.00 | 1,788 |
| 15 Jul 2024 | 121.00 | 128.20 | 113.00 | 121.00 | 121.00 | 1,261 |
| 12 Jul 2024 | 121.00 | 125.00 | 125.00 | 121.00 | 121.00 | 42 |
| 11 Jul 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 10 Jul 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 09 Jul 2024 | 120.00 | 128.20 | 127.50 | 121.00 | 121.00 | 400 |
| 08 Jul 2024 | 120.00 | 111.47 | 111.47 | 120.00 | 120.00 | 5,769 |
| 05 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 04 Jul 2024 | 130.00 | 138.00 | 120.00 | 120.00 | 120.00 | 5,278 |
| 03 Jul 2024 | 130.00 | 120.40 | 120.40 | 130.00 | 130.00 | 629 |
| 02 Jul 2024 | 132.50 | 125.30 | 125.00 | 130.00 | 130.00 | 7,647 |
| 01 Jul 2024 | 132.50 | 129.25 | 125.00 | 132.50 | 132.50 | 3,714 |
| 28 Jun 2024 | 132.50 | 127.82 | 127.82 | 132.50 | 132.50 | 2,000 |
| 27 Jun 2024 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | 6,273 |
| 26 Jun 2024 | 132.50 | 131.20 | 131.20 | 132.50 | 132.50 | 10,375 |
| 25 Jun 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 24 Jun 2024 | 127.50 | 135.00 | 127.75 | 132.50 | 132.50 | 7,338 |
| 21 Jun 2024 | 127.50 | 127.62 | 127.62 | 127.50 | 127.50 | 1,183 |
| 20 Jun 2024 | 127.50 | 130.00 | 126.25 | 127.50 | 127.50 | 411 |
| 19 Jun 2024 | 127.50 | 130.00 | 127.56 | 127.50 | 127.50 | 1,088 |
| 18 Jun 2024 | 127.50 | 130.00 | 126.25 | 127.50 | 127.50 | 2,253 |
| 17 Jun 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 8,045 |
| 14 Jun 2024 | 122.50 | 130.00 | 122.60 | 127.50 | 127.50 | 11,558 |
| 13 Jun 2024 | 117.50 | 130.00 | 120.25 | 122.50 | 122.50 | 22,751 |
| 13 Jun 2024 | 0.5 Dividend | |||||
| 12 Jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - |
| 11 Jun 2024 | 112.50 | 122.00 | 122.00 | 115.00 | 114.50 | 4,881 |
| 10 Jun 2024 | 110.00 | 115.20 | 114.00 | 112.50 | 112.01 | 4,346 |
| 07 Jun 2024 | 110.00 | 114.00 | 110.51 | 110.00 | 109.52 | 940 |
| 06 Jun 2024 | 110.00 | 110.25 | 110.25 | 110.00 | 109.52 | 1,909 |
| 05 Jun 2024 | 105.00 | 115.00 | 109.60 | 110.00 | 109.52 | 12,707 |
| 04 Jun 2024 | 105.00 | 110.00 | 102.96 | 105.00 | 104.54 | 1,208 |
| 03 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.54 | - |
| 31 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.54 | - |
| 30 May 2024 | 105.00 | 110.00 | 102.60 | 105.00 | 104.54 | 1,919 |
| 29 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.54 | - |
| 28 May 2024 | 105.00 | 109.70 | 109.70 | 105.00 | 104.54 | 957 |
| 24 May 2024 | 105.00 | 102.25 | 102.25 | 105.00 | 104.54 | 1,250 |
| 23 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.54 | - |
| 22 May 2024 | 105.00 | 102.70 | 102.70 | 105.00 | 104.54 | 93 |
| 21 May 2024 | 105.00 | 109.80 | 109.80 | 105.00 | 104.54 | 516 |
| 20 May 2024 | 105.00 | 101.66 | 101.66 | 105.00 | 104.54 | 1,074 |
| 17 May 2024 | 105.00 | 108.00 | 104.30 | 105.00 | 104.54 | 11,450 |
| 16 May 2024 | 105.00 | 104.40 | 101.51 | 105.00 | 104.54 | 3,608 |
| 15 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.54 | - |
| 14 May 2024 | 105.00 | 104.70 | 101.51 | 105.00 | 104.54 | 1,990 |
| 13 May 2024 | 105.00 | 101.00 | 101.00 | 105.00 | 104.54 | 471 |
| 10 May 2024 | 105.00 | 104.80 | 101.40 | 105.00 | 104.54 | 2,207 |
| 09 May 2024 | 105.00 | 103.72 | 103.72 | 105.00 | 104.54 | 14,300 |
| 08 May 2024 | 105.00 | 101.20 | 101.20 | 105.00 | 104.54 | 1,702 |
| 07 May 2024 | 96.00 | 105.80 | 98.00 | 105.00 | 104.54 | 47,132 |
| 03 May 2024 | 96.00 | 95.60 | 95.60 | 96.00 | 95.58 | 3,110 |
| 02 May 2024 | 96.00 | 100.00 | 95.27 | 96.00 | 95.58 | 2,150 |
| 01 May 2024 | 96.00 | 100.00 | 100.00 | 96.00 | 95.58 | 488 |
| 30 Apr 2024 | 96.00 | 98.70 | 95.12 | 96.00 | 95.58 | 4,143 |
| 29 Apr 2024 | 96.00 | 100.00 | 94.75 | 96.00 | 95.58 | 8,855 |
| 26 Apr 2024 | 95.00 | 102.00 | 94.25 | 97.50 | 97.08 | 2,719 |
| 25 Apr 2024 | 95.00 | 93.60 | 92.00 | 95.00 | 94.59 | 1,481 |
| 24 Apr 2024 | 95.00 | 100.00 | 99.75 | 95.00 | 94.59 | 3,210 |
| 23 Apr 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 94.59 | 20,039 |
| 22 Apr 2024 | 92.50 | 99.50 | 95.00 | 95.00 | 94.59 | 8,963 |
| 19 Apr 2024 | 92.50 | 95.00 | 95.00 | 92.50 | 92.10 | 2 |
| 18 Apr 2024 | 92.50 | 95.00 | 95.00 | 92.50 | 92.10 | 785 |
| 17 Apr 2024 | 92.50 | 95.00 | 90.26 | 92.50 | 92.10 | 9,740 |
| 16 Apr 2024 | 92.50 | 93.25 | 93.25 | 92.50 | 92.10 | 3,741 |
| 15 Apr 2024 | 92.50 | 92.75 | 90.14 | 92.50 | 92.10 | 8,191 |
| 12 Apr 2024 | 92.50 | 92.00 | 90.00 | 92.50 | 92.10 | 213,286 |
| 11 Apr 2024 | 92.50 | 93.72 | 90.00 | 92.50 | 92.10 | 16,050 |
| 10 Apr 2024 | 92.50 | 93.28 | 90.00 | 92.50 | 92.10 | 8,020 |
| 09 Apr 2024 | 92.50 | 90.10 | 90.10 | 92.50 | 92.10 | 1,426 |
| 08 Apr 2024 | 92.50 | 90.50 | 90.00 | 92.50 | 92.10 | 20,711 |
| 05 Apr 2024 | 92.50 | 90.30 | 90.00 | 92.50 | 92.10 | 2,648 |
| 04 Apr 2024 | 92.50 | 93.82 | 90.00 | 92.50 | 92.10 | 281,235 |
| 03 Apr 2024 | 90.00 | 95.00 | 85.00 | 92.50 | 92.10 | 19,735 |
| 02 Apr 2024 | 95.00 | 95.00 | 91.00 | 92.50 | 92.10 | 8,885 |
| 28 Mar 2024 | 97.50 | 100.00 | 90.00 | 95.00 | 94.59 | 24,500 |
| 27 Mar 2024 | 95.00 | 100.00 | 96.50 | 97.50 | 97.08 | 41,904 |
| 26 Mar 2024 | 93.50 | 98.00 | 90.10 | 95.00 | 94.59 | 32,309 |
| 25 Mar 2024 | 82.50 | 98.00 | 84.75 | 93.50 | 93.09 | 114,722 |
| 22 Mar 2024 | 77.00 | 84.25 | 80.75 | 82.50 | 82.14 | 7,934 |
| 21 Mar 2024 | 70.00 | 80.00 | 71.48 | 77.00 | 76.67 | 35,983 |
| 20 Mar 2024 | 70.00 | 75.00 | 70.28 | 70.00 | 69.70 | 20,506 |
| 19 Mar 2024 | 70.00 | 70.33 | 70.33 | 70.00 | 69.70 | 853 |
| 18 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 69.70 | 22,005 |
| 15 Mar 2024 | 70.00 | 66.55 | 66.55 | 70.00 | 69.70 | 2,505 |
| 14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.70 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.70 | - |
| 12 Mar 2024 | 70.00 | 70.60 | 70.60 | 70.00 | 69.70 | 100 |
| 11 Mar 2024 | 70.00 | 70.60 | 70.00 | 70.00 | 69.70 | 3,209 |
| 08 Mar 2024 | 70.00 | 70.60 | 70.60 | 70.00 | 69.70 | 835 |
| 07 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.70 | - |
| 06 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.70 | - |
| *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.