See inside every stock. Pro
WatchlistPro
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%WTI99.42▲ 2.34%
← CAM.LSE stock page

Camellia Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-275,400.005,650.005,400.005,400.004,883.23124
2023-06-265,400.005,417.505,400.005,400.004,883.2316
2023-06-235,800.005,800.005,400.005,400.004,883.23600
2023-06-225,850.005,900.005,850.005,900.005,335.38180
2023-06-215,850.005,850.005,850.005,850.005,290.1714
2023-06-205,800.005,800.005,800.005,800.005,244.952
2023-06-195,800.005,950.005,800.005,950.005,380.6016
2023-06-165,850.006,100.005,850.006,100.005,516.2499
2023-06-156,000.006,178.005,900.006,100.005,516.24343
2023-06-146,050.006,250.006,000.006,125.005,446.61498
2023-06-136,300.006,300.006,014.826,050.005,379.92532
2023-06-126,050.006,200.006,050.006,050.005,379.92335
2023-06-096,050.006,225.006,050.006,050.005,379.9275
2023-06-085,950.006,250.005,950.006,000.005,335.462,856
2023-06-075,800.006,075.005,750.006,075.005,402.15998
2023-06-064,900.006,240.004,900.005,850.005,202.074,775
2023-06-054,800.004,920.004,800.004,920.004,375.07202
2023-06-024,850.004,850.004,850.004,850.004,312.830
2023-06-014,780.004,840.004,780.004,840.004,303.9427
2023-05-314,780.004,850.004,780.004,850.004,312.8332
2023-05-304,880.004,900.004,880.004,890.004,348.40452
2023-05-264,781.204,850.004,781.204,850.004,312.83125
2023-05-254,900.004,900.004,840.004,840.004,303.941
2023-05-244,830.004,830.004,830.004,830.004,295.040
2023-05-234,830.004,830.004,830.004,830.004,295.040
2023-05-224,840.004,870.004,840.004,870.004,330.6120
2023-05-194,860.004,918.804,810.004,810.004,277.26503
2023-05-184,880.004,880.004,880.004,880.004,339.510
2023-05-174,880.004,880.004,880.004,880.004,339.510
2023-05-164,860.404,880.004,860.404,880.004,339.5162
2023-05-154,860.004,880.004,820.004,880.004,339.5121
2023-05-124,860.004,880.004,860.004,880.004,339.5128
2023-05-114,860.004,860.004,810.004,810.004,277.263
2023-05-104,740.004,858.804,740.004,820.004,286.1529
2023-05-094,741.404,780.004,701.604,780.004,250.5874
2023-05-054,858.404,858.404,780.004,780.004,250.5825
2023-05-044,800.004,800.004,740.004,740.004,215.01463
2023-05-034,879.164,879.164,800.804,840.004,303.9425
2023-05-024,880.004,880.004,831.004,840.004,303.948
2023-04-284,831.004,958.324,831.004,880.004,339.5174
2023-04-274,800.004,880.004,800.004,880.004,339.512
2023-04-264,880.004,880.004,880.004,880.004,339.510
2023-04-254,800.004,880.004,800.004,880.004,339.5136
2023-04-244,800.004,880.004,800.004,880.004,339.5120
2023-04-214,880.004,880.004,831.004,880.004,339.51201
2023-04-204,910.004,910.004,910.004,910.004,366.180
2023-04-194,800.004,920.004,800.004,920.004,375.0784
2023-04-184,800.004,880.004,800.004,880.004,339.51100
2023-04-174,900.004,900.004,880.004,880.004,339.51140
2023-04-144,820.004,978.204,820.004,860.004,321.72120
2023-04-134,940.004,958.404,800.004,880.004,339.51214
2023-04-124,940.004,940.004,940.004,940.004,392.860
2023-04-114,979.204,979.204,904.004,940.004,392.8621
2023-04-064,900.004,979.204,900.004,940.004,392.8635
2023-04-054,890.004,890.004,890.004,890.004,348.400
2023-04-045,000.005,000.004,800.004,890.004,348.40862
2023-04-034,995.004,995.004,950.004,950.004,401.751
2023-03-314,940.004,970.004,940.004,970.004,419.5422
2023-03-304,940.004,970.004,940.004,970.004,419.54132
2023-03-294,941.605,020.004,941.605,020.004,464.0028
← NewerPage 15 of 22 · 1,266 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.