Camellia Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 5,350.00 | 5,475.00 | 5,350.00 | 5,475.00 | 4,868.60 | 75 |
| 2022-10-05 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 4,868.60 | 0 |
| 2022-10-04 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 4,868.60 | 0 |
| 2022-10-03 | 5,350.00 | 5,600.00 | 5,300.00 | 5,600.00 | 4,979.76 | 245 |
| 2022-09-30 | 5,250.00 | 5,500.00 | 5,010.00 | 5,500.00 | 4,890.84 | 758 |
| 2022-09-29 | 5,100.00 | 5,125.00 | 5,000.00 | 5,125.00 | 4,557.37 | 70 |
| 2022-09-28 | 5,050.00 | 5,158.00 | 4,931.50 | 5,150.00 | 4,579.60 | 627 |
| 2022-09-27 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,557.37 | 0 |
| 2022-09-26 | 5,150.00 | 5,150.00 | 5,099.50 | 5,099.50 | 4,534.69 | 21 |
| 2022-09-23 | 5,200.00 | 5,265.00 | 5,020.00 | 5,100.00 | 4,535.14 | 1,102 |
| 2022-09-22 | 4,932.00 | 5,100.00 | 4,800.00 | 5,100.00 | 4,535.14 | 2,429 |
| 2022-09-21 | 5,200.00 | 5,200.00 | 4,990.00 | 5,100.00 | 4,535.14 | 1,098 |
| 2022-09-20 | 5,300.00 | 5,300.00 | 5,142.00 | 5,175.00 | 4,601.83 | 991 |
| 2022-09-16 | 5,400.00 | 5,400.00 | 5,250.00 | 5,250.00 | 4,668.53 | 456 |
| 2022-09-15 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 4,824.14 | 0 |
| 2022-09-14 | 5,400.00 | 5,450.00 | 5,250.00 | 5,375.00 | 4,779.68 | 709 |
| 2022-09-13 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 4,846.37 | 241 |
| 2022-09-12 | 5,450.00 | 5,500.00 | 5,450.00 | 5,450.00 | 4,846.37 | 465 |
| 2022-09-09 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 4,801.91 | 373 |
| 2022-09-08 | 5,500.00 | 5,570.00 | 5,400.00 | 5,500.00 | 4,890.84 | 892 |
| 2022-09-07 | 5,366.00 | 5,400.00 | 5,366.00 | 5,400.00 | 4,762.78 | 32 |
| 2022-09-06 | 5,426.00 | 5,426.00 | 5,375.00 | 5,375.00 | 4,740.73 | 1 |
| 2022-09-05 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 4,740.73 | 0 |
| 2022-09-02 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,762.78 | 1,417 |
| 2022-09-01 | 5,700.00 | 5,700.00 | 5,204.00 | 5,400.00 | 4,762.78 | 1,943 |
| 2022-08-31 | 5,850.00 | 6,040.00 | 5,700.00 | 5,825.00 | 5,137.63 | 1,238 |
| 2022-08-30 | 5,800.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,269.93 | 95 |
| 2022-08-26 | 6,050.00 | 6,100.00 | 5,900.00 | 5,975.00 | 5,269.93 | 1,130 |
| 2022-08-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,291.98 | 0 |
| 2022-08-24 | 6,000.00 | 6,050.00 | 5,900.00 | 5,975.00 | 5,269.93 | 307 |
| 2022-08-23 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,380.18 | 0 |
| 2022-08-22 | 6,100.00 | 6,125.00 | 6,098.13 | 6,125.00 | 5,402.23 | 62 |
| 2022-08-19 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 5,358.13 | 0 |
| 2022-08-18 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 5,358.13 | 0 |
| 2022-08-17 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 5,358.13 | 66 |
| 2022-08-16 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,291.98 | 1,818 |
| 2022-08-15 | 6,150.00 | 6,300.00 | 6,102.50 | 6,225.00 | 5,490.43 | 204 |
| 2022-08-12 | 6,350.00 | 6,350.00 | 6,200.00 | 6,275.00 | 5,534.53 | 109 |
| 2022-08-11 | 6,100.00 | 6,250.00 | 6,100.00 | 6,225.00 | 5,490.43 | 478 |
| 2022-08-10 | 6,050.00 | 6,225.00 | 6,050.00 | 6,225.00 | 5,490.43 | 516 |
| 2022-08-09 | 6,100.00 | 6,250.00 | 6,100.00 | 6,125.00 | 5,402.23 | 568 |
| 2022-08-08 | 6,050.00 | 6,200.00 | 6,050.00 | 6,150.00 | 5,424.28 | 3,040 |
| 2022-08-05 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 5,424.28 | 739 |
| 2022-08-04 | 6,100.00 | 6,400.00 | 6,050.00 | 6,125.00 | 5,402.23 | 6,587 |
| 2022-08-03 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,424.28 | 600 |
| 2022-08-02 | 6,150.00 | 6,400.00 | 6,150.00 | 6,300.00 | 5,556.58 | 177 |
| 2022-08-01 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,556.58 | 100 |
| 2022-07-29 | 6,396.85 | 6,400.00 | 6,275.00 | 6,275.00 | 5,534.53 | 3 |
| 2022-07-28 | 6,100.00 | 6,396.50 | 6,000.00 | 6,250.00 | 5,512.48 | 470 |
| 2022-07-27 | 6,100.00 | 6,175.00 | 6,100.00 | 6,175.00 | 5,446.33 | 77 |
| 2022-07-26 | 6,200.00 | 6,201.00 | 6,150.00 | 6,175.00 | 5,446.33 | 195 |
| 2022-07-25 | 6,150.00 | 6,225.00 | 6,150.00 | 6,225.00 | 5,490.43 | 50 |
| 2022-07-22 | 6,165.75 | 6,225.00 | 6,165.75 | 6,225.00 | 5,490.43 | 45 |
| 2022-07-21 | 6,150.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,468.38 | 154 |
| 2022-07-20 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 5,490.43 | 0 |
| 2022-07-19 | 6,200.00 | 6,225.00 | 6,199.00 | 6,225.00 | 5,490.43 | 903 |
| 2022-07-18 | 6,110.00 | 6,150.00 | 6,110.00 | 6,150.00 | 5,424.28 | 34 |
| 2022-07-15 | 6,200.00 | 6,200.00 | 6,150.00 | 6,150.00 | 5,424.28 | 50 |
| 2022-07-14 | 6,200.00 | 6,200.00 | 6,120.00 | 6,200.00 | 5,468.38 | 165 |
| 2022-07-13 | 6,200.00 | 6,300.00 | 6,110.00 | 6,250.00 | 5,512.48 | 1,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 2.6000 GBP |
| 2025-07-03 | 2.6000 GBP |
| 2023-09-14 | 0.4400 GBP |
| 2023-06-15 | 1.0200 GBP |
| 2022-09-08 | 0.4400 GBP |
| 2022-07-07 | 1.0200 GBP |
| 2021-09-09 | 0.4400 GBP |
| 2021-06-10 | 1.4400 GBP |
| 2020-10-08 | 1.0200 GBP |
| 2019-08-29 | 0.4200 GBP |
| 2019-06-13 | 1.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.