Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← CAM.LSE stock page

Camellia Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-134,939.404,940.004,866.404,940.004,506.6460
2023-12-124,990.004,990.004,990.004,990.004,552.250
2023-12-115,000.005,089.204,990.004,990.004,552.25618
2023-12-085,000.005,100.005,000.005,100.004,652.60272
2023-12-075,100.005,100.005,100.005,100.004,652.600
2023-12-065,000.005,100.005,000.005,100.004,652.6049
2023-12-055,200.005,200.005,150.005,150.004,698.214
2023-12-045,050.005,125.005,000.005,125.004,675.411,022
2023-12-015,125.005,125.005,125.005,125.004,675.410
2023-11-305,050.005,125.005,050.005,125.004,675.41313
2023-11-295,090.505,147.005,077.005,125.004,675.41197
2023-11-285,050.005,125.005,050.005,125.004,675.4190
2023-11-275,050.005,195.505,050.005,125.004,675.4153
2023-11-245,125.005,125.005,125.005,125.004,675.410
2023-11-235,150.005,150.005,150.005,150.004,698.210
2023-11-225,150.005,204.005,000.005,150.004,698.21104
2023-11-215,204.005,250.005,204.005,250.004,789.4440
2023-11-205,200.005,250.005,127.005,250.004,789.44462
2023-11-175,200.005,200.005,126.005,150.004,698.21249
2023-11-164,980.005,300.004,973.605,250.004,789.441,544
2023-11-154,900.005,130.004,900.005,025.004,584.18201
2023-11-144,920.005,137.504,900.005,025.004,584.18413
2023-11-135,200.005,250.005,050.005,050.004,606.99166
2023-11-105,000.005,050.005,000.005,050.004,606.99635
2023-11-095,150.005,150.005,100.005,100.004,652.603
2023-11-085,150.005,150.005,100.005,100.004,652.60246
2023-11-075,000.005,142.504,967.505,075.004,629.79508
2023-11-065,025.005,025.005,025.005,025.004,584.180
2023-11-034,700.005,152.004,700.005,050.004,606.992,238
2023-11-024,700.004,700.004,560.004,560.004,159.971
2023-11-014,580.004,655.204,462.004,560.004,159.97472
2023-10-314,480.004,480.004,480.004,480.004,086.990
2023-10-304,360.004,480.004,360.004,480.004,086.9995
2023-10-274,460.004,497.804,320.004,480.004,086.99295
2023-10-264,600.004,697.604,460.004,530.004,132.60305
2023-10-254,600.004,600.004,530.004,530.004,132.60137
2023-10-244,530.004,530.004,530.004,530.004,132.600
2023-10-234,500.004,661.604,440.004,520.004,123.48776
2023-10-204,700.004,700.004,495.604,580.004,178.22102
2023-10-194,420.004,495.604,420.004,420.004,032.25125
2023-10-184,495.604,560.004,495.604,560.004,159.97100
2023-10-174,400.004,570.004,393.604,570.004,169.09782
2023-10-164,645.604,696.604,372.004,380.003,995.76224
2023-10-134,462.004,530.004,462.004,530.004,132.6031
2023-10-124,462.004,530.004,462.004,530.004,132.6079
2023-10-114,462.004,530.004,462.004,530.004,132.6040
2023-10-104,627.004,627.004,451.804,530.004,132.606
2023-10-094,480.004,650.004,275.604,650.004,242.081,109
2023-10-064,272.804,340.004,272.804,340.003,959.27117
2023-10-054,240.004,480.004,048.604,340.003,959.271,591
2023-10-044,400.004,400.004,270.004,270.003,895.415,715
2023-10-034,400.004,551.204,390.004,390.004,004.895,187
2023-10-024,506.404,635.204,506.404,540.004,141.73732
2023-09-294,500.004,697.804,460.004,510.004,114.36336
2023-09-284,500.004,696.804,500.004,550.004,150.8541
2023-09-274,720.004,720.004,380.004,560.004,159.971,453
2023-09-264,732.804,760.004,732.804,760.004,342.4371
2023-09-254,760.004,860.804,760.004,790.004,369.79406
2023-09-224,800.004,877.604,800.004,830.004,406.29260
2023-09-214,800.004,951.204,800.004,820.004,397.16200
← NewerPage 13 of 22 · 1,262 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.