Christie Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 100.00 | 104.00 | 100.00 | 100.00 | 94.640 | 18,600 |
| 2024-08-30 | 97.500 | 101.25 | 97.500 | 97.500 | 92.274 | 50 |
| 2024-08-29 | 97.500 | 100.00 | 97.500 | 97.500 | 92.274 | 7,994 |
| 2024-08-28 | 100.00 | 100.00 | 95.000 | 100.00 | 94.640 | 3,509 |
| 2024-08-27 | 100.00 | 100.00 | 96.000 | 100.00 | 94.640 | 13,256 |
| 2024-08-23 | 97.500 | 100.00 | 91.000 | 100.00 | 94.640 | 12,582 |
| 2024-08-22 | 97.500 | 97.500 | 94.000 | 97.500 | 92.274 | 1,060 |
| 2024-08-21 | 97.500 | 97.500 | 97.500 | 97.500 | 92.274 | 0 |
| 2024-08-20 | 97.500 | 97.500 | 90.000 | 97.500 | 92.274 | 500 |
| 2024-08-19 | 97.500 | 101.25 | 97.500 | 97.500 | 92.274 | 4 |
| 2024-08-16 | 97.500 | 101.25 | 90.000 | 97.500 | 92.274 | 2,897 |
| 2024-08-15 | 97.500 | 101.25 | 97.500 | 97.500 | 92.274 | 261 |
| 2024-08-14 | 100.00 | 101.25 | 90.000 | 97.500 | 92.274 | 2,618 |
| 2024-08-13 | 100.00 | 101.20 | 100.00 | 100.00 | 94.640 | 528 |
| 2024-08-12 | 102.50 | 105.00 | 91.000 | 100.00 | 94.640 | 10,447 |
| 2024-08-09 | 102.50 | 102.50 | 95.250 | 102.50 | 97.006 | 3,000 |
| 2024-08-08 | 102.50 | 102.50 | 102.50 | 102.50 | 97.006 | 0 |
| 2024-08-07 | 102.50 | 102.50 | 102.50 | 102.50 | 97.006 | 0 |
| 2024-08-06 | 102.50 | 106.00 | 102.50 | 102.50 | 97.006 | 650 |
| 2024-08-05 | 102.50 | 102.50 | 95.575 | 102.50 | 97.006 | 904 |
| 2024-08-02 | 102.50 | 103.95 | 95.500 | 102.50 | 97.006 | 11,903 |
| 2024-08-01 | 102.50 | 110.00 | 95.000 | 102.50 | 97.006 | 29,015 |
| 2024-07-31 | 102.25 | 102.25 | 95.500 | 100.00 | 94.640 | 18,000 |
| 2024-07-30 | 107.50 | 107.50 | 96.750 | 100.00 | 94.640 | 36,300 |
| 2024-07-29 | 107.50 | 115.00 | 100.30 | 107.50 | 101.74 | 11,496 |
| 2024-07-26 | 112.50 | 114.10 | 102.00 | 107.50 | 101.74 | 31,046 |
| 2024-07-25 | 112.50 | 112.50 | 112.50 | 112.50 | 106.47 | 0 |
| 2024-07-24 | 112.50 | 115.00 | 112.50 | 112.50 | 106.47 | 1,750 |
| 2024-07-23 | 112.50 | 112.50 | 105.00 | 112.50 | 106.47 | 2,215 |
| 2024-07-22 | 115.00 | 115.00 | 110.20 | 112.50 | 106.47 | 3,233 |
| 2024-07-19 | 110.00 | 115.00 | 100.00 | 115.00 | 108.84 | 55 |
| 2024-07-18 | 120.00 | 120.00 | 110.00 | 115.00 | 108.84 | 17,543 |
| 2024-07-17 | 121.00 | 130.00 | 121.00 | 121.00 | 114.51 | 863 |
| 2024-07-16 | 121.00 | 124.43 | 121.00 | 121.00 | 114.51 | 1,788 |
| 2024-07-15 | 121.00 | 128.20 | 113.00 | 121.00 | 114.51 | 1,261 |
| 2024-07-12 | 121.00 | 125.00 | 121.00 | 121.00 | 114.51 | 42 |
| 2024-07-11 | 121.00 | 121.00 | 121.00 | 121.00 | 114.51 | 0 |
| 2024-07-10 | 121.00 | 121.00 | 121.00 | 121.00 | 114.51 | 0 |
| 2024-07-09 | 121.00 | 128.20 | 121.00 | 121.00 | 114.51 | 400 |
| 2024-07-08 | 120.00 | 120.00 | 111.47 | 120.00 | 113.57 | 5,769 |
| 2024-07-05 | 120.00 | 120.00 | 120.00 | 120.00 | 113.57 | 0 |
| 2024-07-04 | 130.00 | 138.00 | 120.00 | 120.00 | 113.57 | 5,278 |
| 2024-07-03 | 130.00 | 130.00 | 120.40 | 130.00 | 123.03 | 629 |
| 2024-07-02 | 130.00 | 130.00 | 125.00 | 130.00 | 123.03 | 7,647 |
| 2024-07-01 | 132.50 | 132.50 | 125.00 | 132.50 | 125.40 | 3,714 |
| 2024-06-28 | 132.50 | 132.50 | 127.82 | 132.50 | 125.40 | 2,000 |
| 2024-06-27 | 132.50 | 140.00 | 125.00 | 132.50 | 125.40 | 6,273 |
| 2024-06-26 | 132.50 | 132.50 | 131.20 | 132.50 | 125.40 | 10,375 |
| 2024-06-25 | 132.50 | 132.50 | 132.50 | 132.50 | 125.40 | 0 |
| 2024-06-24 | 127.75 | 135.00 | 127.75 | 132.50 | 125.40 | 7,338 |
| 2024-06-21 | 127.50 | 127.62 | 127.50 | 127.50 | 120.67 | 1,183 |
| 2024-06-20 | 127.50 | 130.00 | 126.25 | 127.50 | 120.67 | 411 |
| 2024-06-19 | 127.50 | 130.00 | 127.50 | 127.50 | 120.67 | 1,088 |
| 2024-06-18 | 127.50 | 130.00 | 126.25 | 127.50 | 120.67 | 2,253 |
| 2024-06-17 | 127.50 | 130.00 | 125.00 | 127.50 | 120.67 | 8,045 |
| 2024-06-14 | 122.60 | 130.00 | 122.60 | 127.50 | 120.67 | 11,558 |
| 2024-06-13 | 120.25 | 130.00 | 120.25 | 122.50 | 115.93 | 42,751 |
| 2024-06-12 | 115.00 | 115.00 | 115.00 | 115.00 | 108.36 | 0 |
| 2024-06-11 | 115.00 | 122.00 | 115.00 | 115.00 | 108.36 | 4,881 |
| 2024-06-10 | 112.50 | 115.20 | 112.50 | 112.50 | 106.01 | 4,346 |
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.