Christie Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 166.50 | 167.50 | 163.00 | 166.50 | 166.50 | 720 |
| 2026-10-16 | 169.00 | 170.00 | 165.10 | 166.50 | 166.50 | 5,401 |
| 2026-10-15 | 179.00 | 180.00 | 165.00 | 169.00 | 169.00 | 22,374 |
| 2026-10-14 | 179.00 | 179.00 | 175.25 | 179.00 | 179.00 | 9,000 |
| 2026-10-13 | 180.00 | 185.00 | 175.00 | 179.00 | 179.00 | 15,996 |
| 2026-10-12 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 1,094 |
| 2026-10-09 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 358 |
| 2026-10-08 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 656 |
| 2026-10-07 | 180.00 | 185.00 | 175.00 | 180.00 | 178.75 | 36,520 |
| 2026-10-06 | 180.00 | 185.00 | 180.00 | 180.00 | 178.75 | 13,436 |
| 2026-10-05 | 180.00 | 185.00 | 177.00 | 180.00 | 178.75 | 10,582 |
| 2026-10-02 | 180.00 | 183.50 | 177.15 | 180.00 | 178.75 | 31,831 |
| 2026-10-01 | 180.00 | 185.00 | 175.00 | 180.00 | 178.75 | 4,862 |
| 2026-09-30 | 180.00 | 185.00 | 175.00 | 180.00 | 178.75 | 26,419 |
| 2026-09-29 | 182.50 | 185.00 | 170.00 | 180.00 | 178.75 | 52,894 |
| 2026-09-28 | 185.00 | 190.00 | 180.00 | 182.50 | 181.23 | 41,674 |
| 2026-09-25 | 189.00 | 190.00 | 180.00 | 185.00 | 183.72 | 33,079 |
| 2026-09-24 | 190.00 | 195.00 | 187.50 | 189.00 | 187.69 | 10,817 |
| 2026-09-23 | 191.50 | 195.00 | 185.00 | 190.00 | 188.68 | 12,490 |
| 2026-09-22 | 190.00 | 195.00 | 185.00 | 191.50 | 190.17 | 25,125 |
| 2026-09-21 | 190.00 | 195.00 | 188.00 | 190.00 | 188.68 | 2,745 |
| 2026-09-18 | 190.50 | 195.00 | 188.55 | 190.00 | 188.68 | 6,259 |
| 2026-09-17 | 190.50 | 195.00 | 189.27 | 190.50 | 189.18 | 777 |
| 2026-09-16 | 193.00 | 196.00 | 188.00 | 190.50 | 189.18 | 23,094 |
| 2026-09-15 | 185.00 | 199.60 | 185.00 | 193.00 | 191.66 | 101,789 |
| 2026-09-14 | 182.50 | 190.00 | 180.00 | 185.00 | 183.72 | 27,739 |
| 2026-09-11 | 187.50 | 190.00 | 182.50 | 182.50 | 181.23 | 16,336 |
| 2026-09-10 | 177.50 | 193.00 | 175.00 | 187.50 | 186.20 | 87,382 |
| 2026-09-09 | 170.00 | 184.00 | 170.00 | 177.50 | 176.27 | 47,581 |
| 2026-09-08 | 167.50 | 179.00 | 165.00 | 172.50 | 171.30 | 78,502 |
| 2026-09-07 | 162.50 | 170.00 | 160.00 | 165.00 | 163.85 | 30,843 |
| 2026-09-04 | 162.50 | 167.00 | 162.50 | 162.50 | 161.37 | 9,113 |
| 2026-09-03 | 162.50 | 165.00 | 162.50 | 162.50 | 161.37 | 9,894 |
| 2026-09-02 | 161.00 | 165.00 | 161.00 | 161.00 | 159.88 | 6,350 |
| 2026-09-01 | 162.50 | 165.00 | 157.00 | 161.00 | 159.88 | 15,166 |
| 2026-08-28 | 154.70 | 165.00 | 154.70 | 162.50 | 161.37 | 64,481 |
| 2026-08-27 | 152.50 | 153.25 | 150.00 | 152.50 | 151.44 | 105,361 |
| 2026-08-26 | 152.50 | 155.00 | 150.25 | 152.50 | 151.44 | 93,605 |
| 2026-08-25 | 152.50 | 155.00 | 150.00 | 152.50 | 151.44 | 10,078 |
| 2026-08-24 | 151.50 | 155.00 | 150.00 | 152.50 | 151.44 | 22,671 |
| 2026-08-21 | 151.50 | 151.50 | 148.75 | 151.50 | 150.45 | 7,768 |
| 2026-08-20 | 151.50 | 155.00 | 148.00 | 151.50 | 150.45 | 2 |
| 2026-08-19 | 152.50 | 153.00 | 147.00 | 151.50 | 150.45 | 11,664 |
| 2026-08-18 | 152.50 | 153.75 | 149.00 | 152.50 | 151.44 | 7,418 |
| 2026-08-17 | 152.50 | 155.00 | 150.00 | 152.50 | 151.44 | 10,359 |
| 2026-08-14 | 152.50 | 152.50 | 150.30 | 152.50 | 151.44 | 745 |
| 2026-08-13 | 152.50 | 152.50 | 152.50 | 152.50 | 151.44 | 0 |
| 2026-08-12 | 152.50 | 152.50 | 150.00 | 152.50 | 151.44 | 6,533 |
| 2026-08-11 | 152.50 | 152.50 | 150.65 | 152.50 | 151.44 | 2,499 |
| 2026-08-10 | 152.50 | 155.00 | 150.00 | 152.50 | 151.44 | 19,057 |
| 2026-08-07 | 152.50 | 152.50 | 150.87 | 152.50 | 151.44 | 21,087 |
| 2026-08-06 | 152.50 | 155.00 | 151.00 | 152.50 | 151.44 | 5,852 |
| 2026-08-05 | 152.50 | 155.00 | 149.00 | 152.50 | 151.44 | 19,396 |
| 2026-08-04 | 153.50 | 155.00 | 152.00 | 152.50 | 151.44 | 16,838 |
| 2026-08-03 | 156.00 | 156.78 | 152.00 | 153.50 | 152.43 | 10,959 |
| 2026-07-31 | 152.50 | 160.00 | 150.00 | 156.00 | 154.92 | 35,644 |
| 2026-07-30 | 155.00 | 160.00 | 150.00 | 152.50 | 151.44 | 135,978 |
| 2026-07-29 | 152.00 | 160.00 | 152.00 | 156.50 | 155.41 | 27,421 |
| 2026-07-28 | 150.50 | 153.00 | 150.50 | 150.50 | 149.45 | 12,811 |
| 2026-07-27 | 146.00 | 153.00 | 145.52 | 150.50 | 149.45 | 63,430 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0125 GBP |
| 2026-06-11 | 0.0275 GBP |
| 2025-10-09 | 0.0075 GBP |
| 2025-06-12 | 0.0175 GBP |
| 2024-10-10 | 0.0050 GBP |
| 2024-10-03 | 0.0050 GBP |
| 2024-06-13 | 0.0050 GBP |
| 2023-10-05 | 0.0050 GBP |
| 2023-06-08 | 0.0250 GBP |
| 2022-10-06 | 0.0125 GBP |
| 2022-06-09 | 0.0200 GBP |
| 2021-09-30 | 0.0100 GBP |
| 2019-10-10 | 0.0125 GBP |
| 2019-06-06 | 0.0175 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.