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
2023-09-204,950.004,950.004,840.004,840.004,415.41100
2023-09-194,900.005,026.004,800.004,800.004,378.92414
2023-09-184,760.004,840.004,760.004,840.004,415.41104
2023-09-154,980.004,980.004,800.004,830.004,406.29767
2023-09-144,820.004,870.004,729.604,870.004,442.78612
2023-09-134,960.005,035.004,960.005,035.004,553.1612
2023-09-125,100.005,100.005,068.005,075.004,589.33916
2023-09-115,068.005,068.005,000.005,000.004,521.5122
2023-09-085,100.005,100.005,020.005,020.004,539.60135
2023-09-074,948.805,010.004,948.805,010.004,530.5599
2023-09-064,900.004,988.004,840.004,960.004,485.347,181
2023-09-055,000.005,000.004,960.004,960.004,485.341,399
2023-09-045,004.005,075.005,001.505,075.004,589.33135
2023-09-015,200.005,563.085,200.005,200.004,702.371,151
2023-08-315,400.005,475.005,400.005,475.004,951.05272
2023-08-305,525.005,525.005,525.005,525.004,996.270
2023-08-295,525.005,525.005,525.005,525.004,996.270
2023-08-255,416.005,450.005,416.005,450.004,928.452
2023-08-245,525.005,525.005,525.005,525.004,996.270
2023-08-235,525.005,525.005,525.005,525.004,996.270
2023-08-225,450.005,525.005,400.005,525.004,996.27125
2023-08-215,550.005,550.005,550.005,550.005,018.880
2023-08-185,400.005,622.505,400.005,525.004,996.27217
2023-08-175,525.005,525.005,525.005,525.004,996.270
2023-08-165,440.005,622.505,440.005,525.004,996.2790
2023-08-155,440.005,525.005,440.005,525.004,996.27112
2023-08-145,650.005,650.005,525.005,525.004,996.27100
2023-08-115,622.505,622.505,525.005,525.004,996.272
2023-08-105,400.005,575.005,400.005,575.005,041.4960
2023-08-095,600.005,600.005,424.005,475.004,951.05112
2023-08-085,600.005,624.005,456.005,600.005,064.09118
2023-08-075,550.005,560.005,547.005,550.005,018.88701
2023-08-045,650.005,650.005,650.005,650.005,109.310
2023-08-035,500.005,575.005,350.005,575.005,041.494,300
2023-08-025,650.005,650.005,550.005,625.005,086.701,100
2023-08-015,700.005,710.005,570.005,675.005,131.9217
2023-07-315,700.005,700.005,575.005,575.005,041.49100
2023-07-285,811.505,811.505,724.005,750.005,199.7456
2023-07-275,500.005,850.005,500.005,650.005,109.31614
2023-07-265,550.005,832.505,500.005,675.005,131.92206
2023-07-255,600.005,740.005,550.005,700.005,154.521,406
2023-07-245,556.005,700.005,556.005,700.005,154.5212
2023-07-215,650.005,650.005,650.005,650.005,109.310
2023-07-205,500.005,600.005,500.005,600.005,064.09798
2023-07-195,500.005,590.005,500.005,550.005,018.88205
2023-07-185,675.005,675.005,675.005,675.005,131.920
2023-07-175,650.005,675.005,650.005,675.005,131.92224
2023-07-145,700.005,700.005,600.005,600.005,064.09306
2023-07-135,800.005,800.005,800.005,800.005,244.950
2023-07-125,675.005,675.005,675.005,675.005,131.920
2023-07-115,600.005,825.005,600.005,775.005,222.3586
2023-07-105,700.005,700.005,602.505,700.005,154.52544
2023-07-075,700.005,800.005,700.005,800.005,244.95260
2023-07-065,480.005,600.005,480.005,600.005,064.09100
2023-07-055,600.005,600.005,600.005,600.005,064.090
2023-07-045,600.005,600.005,600.005,600.005,064.090
2023-07-035,550.005,600.005,465.005,600.005,064.09346
2023-06-305,555.005,795.005,555.005,675.005,131.9268
2023-06-295,500.005,650.005,500.005,650.005,109.31700
2023-06-285,750.005,800.005,403.505,800.005,244.95128
← NewerPage 14 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.