Camellia Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 5,446.33 | 0 |
| 2022-07-11 | 6,100.00 | 6,298.00 | 6,100.00 | 6,225.00 | 5,490.43 | 60 |
| 2022-07-08 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 5,446.33 | 0 |
| 2022-07-07 | 6,300.00 | 6,300.00 | 6,150.00 | 6,150.00 | 5,424.28 | 300 |
| 2022-07-06 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 5,378.42 | 66 |
| 2022-07-05 | 6,250.00 | 6,250.00 | 6,097.13 | 6,200.00 | 5,378.42 | 301 |
| 2022-07-04 | 6,100.00 | 6,203.84 | 6,007.50 | 6,200.00 | 5,378.42 | 450 |
| 2022-07-01 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 5,248.30 | 385 |
| 2022-06-30 | 6,050.00 | 6,250.00 | 5,939.00 | 6,150.00 | 5,335.04 | 1,134 |
| 2022-06-29 | 6,450.00 | 6,450.00 | 6,288.67 | 6,325.00 | 5,486.85 | 383 |
| 2022-06-28 | 6,265.75 | 6,389.00 | 6,265.75 | 6,350.00 | 5,508.54 | 120 |
| 2022-06-27 | 6,400.00 | 6,400.00 | 6,300.00 | 6,325.00 | 5,486.85 | 160 |
| 2022-06-24 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 5,595.29 | 0 |
| 2022-06-23 | 6,600.00 | 6,600.00 | 6,400.00 | 6,450.00 | 5,595.29 | 295 |
| 2022-06-22 | 6,500.00 | 6,660.00 | 6,300.00 | 6,600.00 | 5,725.41 | 1,099 |
| 2022-06-21 | 6,400.00 | 6,590.00 | 6,400.00 | 6,475.00 | 5,616.98 | 100 |
| 2022-06-20 | 6,450.00 | 6,583.50 | 6,300.00 | 6,325.00 | 5,486.85 | 330 |
| 2022-06-17 | 6,500.00 | 6,678.00 | 6,500.00 | 6,525.00 | 5,660.35 | 69 |
| 2022-06-16 | 6,500.00 | 6,600.00 | 6,410.50 | 6,600.00 | 5,725.41 | 966 |
| 2022-06-15 | 6,505.00 | 6,550.00 | 6,505.00 | 6,550.00 | 5,682.04 | 7 |
| 2022-06-14 | 6,650.00 | 6,790.00 | 6,550.00 | 6,575.00 | 5,703.73 | 920 |
| 2022-06-13 | 6,700.00 | 6,700.00 | 6,600.00 | 6,650.00 | 5,768.79 | 671 |
| 2022-06-10 | 6,450.00 | 6,960.00 | 6,450.00 | 6,675.00 | 5,790.48 | 2,063 |
| 2022-06-09 | 6,400.00 | 6,575.00 | 6,320.00 | 6,500.00 | 5,638.66 | 2,948 |
| 2022-06-08 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 5,421.79 | 93 |
| 2022-06-07 | 6,200.00 | 6,400.00 | 6,200.00 | 6,325.00 | 5,486.85 | 363 |
| 2022-06-06 | 6,100.00 | 6,300.00 | 6,100.00 | 6,225.00 | 5,400.11 | 702 |
| 2022-06-01 | 6,250.00 | 6,781.10 | 6,000.00 | 6,000.00 | 5,204.92 | 3,345 |
| 2022-05-31 | 6,000.00 | 6,044.50 | 5,900.00 | 6,025.00 | 5,226.61 | 3,845 |
| 2022-05-30 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,161.55 | 733 |
| 2022-05-27 | 5,989.00 | 5,994.00 | 5,950.00 | 5,950.00 | 5,161.55 | 9 |
| 2022-05-26 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,161.55 | 0 |
| 2022-05-25 | 6,000.00 | 6,050.00 | 5,800.00 | 5,925.00 | 5,139.86 | 1,312 |
| 2022-05-24 | 6,094.00 | 6,100.00 | 6,050.00 | 6,050.00 | 5,248.30 | 542 |
| 2022-05-23 | 6,050.00 | 6,083.50 | 6,025.00 | 6,025.00 | 5,226.61 | 371 |
| 2022-05-20 | 6,100.00 | 6,100.00 | 6,000.00 | 6,025.00 | 5,226.61 | 94 |
| 2022-05-19 | 6,010.50 | 6,050.00 | 6,010.50 | 6,050.00 | 5,248.30 | 44 |
| 2022-05-18 | 6,000.00 | 6,141.00 | 6,000.00 | 6,050.00 | 5,248.30 | 276 |
| 2022-05-17 | 6,100.00 | 6,199.06 | 6,000.00 | 6,100.00 | 5,291.67 | 1,104 |
| 2022-05-16 | 6,100.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,204.92 | 360 |
| 2022-05-13 | 6,050.00 | 6,100.00 | 6,050.00 | 6,050.00 | 5,248.30 | 216 |
| 2022-05-12 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 5,248.30 | 372 |
| 2022-05-11 | 6,100.00 | 6,228.63 | 6,050.00 | 6,125.00 | 5,313.36 | 733 |
| 2022-05-10 | 6,300.00 | 6,300.00 | 6,050.00 | 6,100.00 | 5,291.67 | 719 |
| 2022-05-09 | 6,050.00 | 6,350.00 | 5,970.00 | 6,125.00 | 5,313.36 | 1,628 |
| 2022-05-06 | 6,000.00 | 6,206.87 | 5,968.66 | 6,050.00 | 5,248.30 | 4,683 |
| 2022-05-05 | 5,950.00 | 5,955.50 | 5,850.00 | 5,900.00 | 5,118.17 | 232 |
| 2022-05-04 | 5,810.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,118.17 | 2,302 |
| 2022-05-03 | 6,050.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,074.80 | 1,057 |
| 2022-04-29 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 5,226.61 | 1,416 |
| 2022-04-28 | 6,050.00 | 6,050.00 | 5,975.00 | 5,975.00 | 5,183.23 | 427 |
| 2022-04-27 | 5,850.00 | 6,050.00 | 5,850.00 | 5,975.00 | 5,183.23 | 185 |
| 2022-04-26 | 5,850.00 | 6,040.00 | 5,850.00 | 5,950.00 | 5,161.55 | 250 |
| 2022-04-25 | 6,000.00 | 6,005.00 | 5,950.00 | 5,950.00 | 5,161.55 | 608 |
| 2022-04-22 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 5,248.30 | 3,020 |
| 2022-04-21 | 6,100.00 | 6,150.00 | 6,005.00 | 6,050.00 | 5,248.30 | 615 |
| 2022-04-20 | 6,090.00 | 6,090.00 | 6,005.00 | 6,050.00 | 5,248.30 | 383 |
| 2022-04-19 | 6,100.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,248.30 | 241 |
| 2022-04-14 | 6,050.00 | 6,100.00 | 5,950.00 | 6,025.00 | 5,226.61 | 6,180 |
| 2022-04-13 | 6,000.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,204.92 | 840 |
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.