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%WTI99.21▲ 2.12%
← CAM.LSE stock page

Camellia Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-034,800.004,840.004,760.004,830.004,295.04341
2022-12-304,760.004,760.004,760.004,760.004,232.800
2022-12-294,720.004,770.004,720.004,770.004,241.6970
2022-12-284,780.004,814.004,740.004,750.004,223.901,485
2022-12-234,900.004,900.004,830.004,830.004,295.0460
2022-12-224,781.604,820.004,781.604,820.004,286.1540
2022-12-214,780.004,800.004,770.004,770.004,241.69200
2022-12-204,720.004,760.004,719.374,740.004,215.01115
2022-12-194,400.004,720.004,400.004,720.004,197.232,558
2022-12-164,400.004,500.004,396.004,500.004,001.59603
2022-12-154,400.004,400.004,360.004,380.003,894.88206
2022-12-144,400.004,400.004,360.004,380.003,894.88319
2022-12-134,560.004,560.004,400.004,450.003,957.13476
2022-12-124,420.004,490.004,400.004,490.003,992.702,725
2022-12-094,520.004,550.004,450.004,450.003,957.13730
2022-12-084,520.004,520.004,450.004,450.003,957.13200
2022-12-074,320.004,580.004,300.004,430.003,939.351,821
2022-12-064,500.004,500.004,500.004,500.004,001.59122
2022-12-054,540.004,550.004,520.004,550.004,046.06800
2022-12-024,536.004,536.004,520.004,520.004,019.3838
2022-12-014,509.004,509.004,480.004,480.003,983.812
2022-11-304,460.004,500.004,460.004,500.004,001.59369
2022-11-294,500.004,500.004,448.894,480.003,983.81365
2022-11-284,420.004,510.004,420.004,440.003,948.24206
2022-11-254,600.004,600.004,400.004,400.003,912.67781
2022-11-244,500.004,600.004,480.004,540.004,037.16942
2022-11-234,600.004,600.004,415.004,500.004,001.592,107
2022-11-224,800.004,800.004,300.004,500.004,001.591,431
2022-11-214,800.004,800.004,750.004,750.004,223.90103
2022-11-184,680.004,774.004,680.004,750.004,223.90429
2022-11-174,820.004,820.004,690.004,690.004,170.551,067
2022-11-164,900.004,910.004,900.004,910.004,366.18400
2022-11-154,860.004,860.004,860.004,860.004,321.720
2022-11-144,900.004,900.004,810.504,860.004,321.72488
2022-11-114,800.004,900.004,800.004,850.004,312.831,067
2022-11-104,860.004,860.004,860.004,860.004,321.720
2022-11-094,940.004,940.004,800.004,900.004,357.29841
2022-11-084,900.004,950.004,900.004,950.004,401.75137
2022-11-074,880.004,880.004,840.604,850.004,312.83324
2022-11-044,780.004,829.004,780.004,810.004,277.26359
2022-11-034,820.004,880.004,820.004,880.004,339.51472
2022-11-024,920.004,920.004,840.004,840.004,303.9443
2022-11-014,840.004,920.004,720.004,830.004,295.04535
2022-10-314,830.004,830.004,830.004,830.004,295.040
2022-10-284,780.004,830.004,760.004,830.004,295.04200
2022-10-274,800.004,850.004,800.004,850.004,312.83156
2022-10-264,960.004,960.004,880.004,880.004,339.519
2022-10-254,900.004,980.004,860.004,910.004,366.18767
2022-10-245,000.005,000.004,800.004,930.004,383.97590
2022-10-215,000.005,050.005,000.005,025.004,468.45163
2022-10-204,950.004,950.004,950.004,950.004,401.750
2022-10-194,940.005,047.204,920.004,920.004,375.07135
2022-10-184,975.004,975.004,975.004,975.004,423.980
2022-10-174,920.004,920.004,860.004,860.004,321.7270
2022-10-144,800.005,100.004,800.005,000.004,446.21285
2022-10-135,100.005,100.004,900.004,950.004,401.75603
2022-10-125,250.005,265.005,122.005,200.004,624.06231
2022-10-115,300.005,325.005,250.005,325.004,735.22328
2022-10-105,480.005,496.005,450.005,450.004,846.373
2022-10-075,600.005,600.005,310.495,400.004,801.91145
← NewerPage 17 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.