Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CAM.LSE stock page

Camellia Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-084,400.004,450.004,400.004,450.004,059.6229
2024-03-074,450.004,450.004,450.004,450.004,059.620
2024-03-064,415.004,450.004,412.004,450.004,059.62551
2024-03-054,438.004,450.004,438.004,450.004,059.6240
2024-03-044,420.004,440.004,400.004,440.004,050.50179
2024-03-014,460.004,500.004,450.004,450.004,059.622,013
2024-02-294,420.004,550.004,420.004,550.004,150.8520
2024-02-284,500.004,526.004,420.004,420.004,032.251,374
2024-02-274,580.004,640.004,580.004,640.004,232.95150
2024-02-264,600.004,675.004,580.004,630.004,223.83780
2024-02-234,620.004,650.004,620.004,650.004,242.08200
2024-02-224,680.004,778.404,620.004,660.004,251.20607
2024-02-214,800.004,800.004,750.004,750.004,333.30783
2024-02-204,800.004,800.004,740.004,740.004,324.18420
2024-02-194,600.004,800.004,600.004,750.004,333.301,520
2024-02-164,580.004,694.874,572.004,610.004,205.591,512
2024-02-154,560.004,560.004,560.004,560.004,159.970
2024-02-144,500.004,570.004,460.004,570.004,169.091,284
2024-02-134,500.004,500.004,428.804,460.004,068.74288
2024-02-124,500.004,500.004,436.804,460.004,068.74528
2024-02-094,540.004,540.004,460.004,460.004,068.74846
2024-02-084,566.804,566.804,475.004,550.004,150.85542
2024-02-074,440.004,520.004,420.004,520.004,123.48232
2024-02-064,550.004,550.004,550.004,550.004,150.850
2024-02-054,540.004,600.004,540.004,560.004,159.97965
2024-02-024,600.004,600.004,500.004,550.004,150.851,981
2024-02-014,600.004,600.004,540.004,570.004,169.0914
2024-01-314,580.004,580.004,560.004,560.004,159.9726
2024-01-304,580.004,580.004,560.004,560.004,159.9718
2024-01-294,600.004,600.004,560.004,560.004,159.974
2024-01-264,533.604,560.004,533.604,560.004,159.9750
2024-01-254,600.004,600.004,500.004,550.004,150.85355
2024-01-244,800.004,800.004,700.004,700.004,287.69561
2024-01-234,840.004,840.004,806.804,840.004,415.41659
2024-01-224,970.004,970.004,970.004,970.004,534.000
2024-01-194,860.004,970.004,860.004,970.004,534.00382
2024-01-184,860.004,930.004,860.004,930.004,497.5135
2024-01-174,957.004,970.004,957.004,970.004,534.00400
2024-01-164,880.004,910.004,880.004,910.004,479.27537
2024-01-154,940.004,940.004,910.004,910.004,479.27300
2024-01-124,940.004,940.004,940.004,940.004,506.640
2024-01-114,920.004,965.004,920.004,965.004,529.44100
2024-01-104,920.004,985.004,920.004,985.004,547.6930
2024-01-094,960.004,989.504,940.004,985.004,547.69875
2024-01-085,045.505,045.505,005.005,005.004,565.93511
2024-01-054,980.005,200.004,980.005,005.004,565.934,051
2024-01-044,960.005,176.004,800.005,050.004,606.991,653
2024-01-034,880.005,018.824,702.004,960.004,524.882,702
2024-01-024,640.004,790.004,640.004,790.004,369.7963
2023-12-294,640.004,680.204,640.004,640.004,232.9535
2023-12-284,660.004,686.804,653.404,670.004,260.32286
2023-12-274,660.004,686.804,660.004,660.004,251.2069
2023-12-224,640.004,780.004,640.004,780.004,360.671
2023-12-214,713.204,847.404,700.004,780.004,360.671,018
2023-12-204,920.004,920.004,810.004,810.004,388.04212
2023-12-194,720.004,830.004,720.004,830.004,406.2939
2023-12-184,800.005,042.504,800.004,850.004,424.53557
2023-12-154,760.005,033.804,760.004,925.004,492.95103
2023-12-144,820.004,820.004,789.604,800.004,378.92244
2023-12-134,939.404,940.004,866.404,940.004,506.6460
← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-022.6000 GBP
2025-07-032.6000 GBP
2023-09-140.4400 GBP
2023-06-151.0200 GBP
2022-09-080.4400 GBP
2022-07-071.0200 GBP
2021-09-090.4400 GBP
2021-06-101.4400 GBP
2020-10-081.0200 GBP
2019-08-290.4200 GBP
2019-06-131.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.