Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CAM.LSE stock page

Camellia Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-195,300.005,400.005,257.505,300.004,835.055,443
2025-05-165,000.005,100.004,934.005,075.004,629.793,787
2025-05-155,000.005,000.004,860.004,940.004,506.642,484
2025-05-144,980.005,000.004,910.004,920.004,488.393,371
2025-05-134,980.005,000.004,800.004,960.004,524.884,003
2025-05-125,000.005,000.004,740.004,910.004,479.2735,616
2025-05-094,860.005,000.004,740.004,980.004,543.133,626
2025-05-084,760.005,000.004,759.005,000.004,561.3711,870
2025-05-074,700.004,760.004,700.004,720.004,305.943,525
2025-05-064,800.004,900.004,720.004,740.004,324.186,868
2025-05-024,700.004,760.004,600.004,760.004,342.434,232
2025-05-014,660.004,700.004,640.004,670.004,260.324,228
2025-04-304,480.004,751.204,428.804,680.004,269.448,479
2025-04-294,260.004,260.004,260.004,260.003,886.290
2025-04-284,340.004,340.004,250.004,250.003,877.170
2025-04-254,100.004,278.004,080.004,220.003,849.8015,196
2025-04-244,100.004,100.004,088.204,090.003,731.202,695
2025-04-234,100.004,101.954,090.004,090.003,731.203,245
2025-04-224,100.004,100.004,098.004,100.003,740.337,546
2025-04-174,100.004,180.004,060.004,090.003,731.204,010
2025-04-164,200.004,420.004,100.004,160.003,795.06969
2025-04-154,199.804,199.804,190.004,190.003,822.43293
2025-04-144,440.004,440.004,230.004,230.003,858.923,933
2025-04-114,288.004,288.004,250.004,250.003,877.17645
2025-04-104,300.004,300.004,190.004,190.003,822.431,976
2025-04-094,340.004,340.004,280.004,280.003,904.53454
2025-04-084,400.004,461.004,360.004,360.003,977.521,091
2025-04-074,200.004,380.004,200.004,370.003,986.64422
2025-04-044,520.004,520.004,443.604,470.004,077.871,150
2025-04-034,520.004,600.004,520.004,600.004,196.461,036
2025-04-024,520.004,610.004,520.004,610.004,205.59444
2025-04-014,580.004,580.004,523.004,550.004,150.85499
2025-03-314,560.004,600.004,540.004,570.004,169.09603
2025-03-284,560.004,700.004,560.004,630.004,223.8323
2025-03-274,630.004,630.004,630.004,630.004,223.830
2025-03-264,700.004,700.004,630.004,630.004,223.83254
2025-03-254,585.204,620.004,585.204,620.004,214.7155
2025-03-244,580.004,680.004,580.004,620.004,214.71660
2025-03-214,640.004,640.004,640.004,640.004,232.950
2025-03-204,625.004,640.004,625.004,640.004,232.95250
2025-03-194,680.004,680.004,640.004,640.004,232.95650
2025-03-184,600.004,640.004,600.004,640.004,232.95422
2025-03-174,600.004,700.004,600.004,700.004,287.691,046
2025-03-144,620.004,695.004,620.004,650.004,242.081,386
2025-03-134,690.004,690.004,622.504,650.004,242.0878
2025-03-124,622.504,650.004,622.504,650.004,242.0839
2025-03-114,676.004,676.004,640.004,640.004,232.9580
2025-03-104,680.004,700.004,640.004,640.004,232.95460
2025-03-074,580.004,664.004,580.004,630.004,223.83232
2025-03-064,607.004,640.004,607.004,640.004,232.95200
2025-03-054,620.004,620.004,620.004,620.004,214.710
2025-03-044,600.004,600.004,540.004,560.004,159.97925
2025-03-034,700.004,700.004,635.004,650.004,242.08651
2025-02-284,660.004,660.004,600.004,660.004,251.20981
2025-02-274,710.004,710.004,710.004,710.004,296.810
2025-02-264,660.004,710.004,660.004,710.004,296.8110
2025-02-254,700.004,760.004,700.004,710.004,296.81703
2025-02-244,760.004,760.004,730.004,730.004,315.06550
2025-02-214,710.004,710.004,710.004,710.004,296.810
2025-02-204,760.004,775.004,669.004,740.004,324.181,167
← NewerPage 7 of 22 · 1,265 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.