Christie Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 110.00 | 114.00 | 110.00 | 110.00 | 103.65 | 940 |
| 2024-06-06 | 110.00 | 110.25 | 110.00 | 110.00 | 103.65 | 1,909 |
| 2024-06-05 | 109.60 | 115.00 | 109.60 | 110.00 | 103.65 | 12,707 |
| 2024-06-04 | 105.00 | 110.00 | 102.96 | 105.00 | 98.940 | 1,208 |
| 2024-06-03 | 105.00 | 105.00 | 105.00 | 105.00 | 98.940 | 0 |
| 2024-05-31 | 105.00 | 105.00 | 105.00 | 105.00 | 98.940 | 0 |
| 2024-05-30 | 105.00 | 110.00 | 102.60 | 105.00 | 98.940 | 1,919 |
| 2024-05-29 | 105.00 | 105.00 | 105.00 | 105.00 | 98.940 | 0 |
| 2024-05-28 | 105.00 | 109.70 | 105.00 | 105.00 | 98.940 | 957 |
| 2024-05-24 | 105.00 | 105.00 | 102.25 | 105.00 | 98.940 | 1,250 |
| 2024-05-23 | 105.00 | 105.00 | 105.00 | 105.00 | 98.940 | 0 |
| 2024-05-22 | 105.00 | 105.00 | 102.70 | 105.00 | 98.940 | 100,093 |
| 2024-05-21 | 105.00 | 109.80 | 105.00 | 105.00 | 98.940 | 516 |
| 2024-05-20 | 105.00 | 105.00 | 101.66 | 105.00 | 98.940 | 1,074 |
| 2024-05-17 | 105.00 | 108.00 | 104.30 | 105.00 | 98.940 | 11,450 |
| 2024-05-16 | 105.00 | 105.00 | 101.51 | 105.00 | 98.940 | 3,608 |
| 2024-05-15 | 105.00 | 105.00 | 105.00 | 105.00 | 98.940 | 0 |
| 2024-05-14 | 105.00 | 105.00 | 101.51 | 105.00 | 98.940 | 1,990 |
| 2024-05-13 | 105.00 | 105.00 | 101.00 | 105.00 | 98.940 | 471 |
| 2024-05-10 | 105.00 | 105.00 | 101.40 | 105.00 | 98.940 | 2,207 |
| 2024-05-09 | 105.00 | 105.00 | 103.72 | 105.00 | 98.940 | 14,300 |
| 2024-05-08 | 105.00 | 105.00 | 101.20 | 105.00 | 98.940 | 1,702 |
| 2024-05-07 | 98.000 | 105.80 | 98.000 | 105.00 | 98.940 | 47,132 |
| 2024-05-03 | 96.000 | 96.000 | 95.600 | 96.000 | 90.459 | 3,110 |
| 2024-05-02 | 96.000 | 100.00 | 95.270 | 96.000 | 90.459 | 2,150 |
| 2024-05-01 | 96.000 | 100.00 | 96.000 | 96.000 | 90.459 | 488 |
| 2024-04-30 | 96.000 | 98.700 | 95.120 | 96.000 | 90.459 | 4,143 |
| 2024-04-29 | 96.000 | 100.00 | 94.750 | 96.000 | 90.459 | 8,855 |
| 2024-04-26 | 95.000 | 102.00 | 94.250 | 97.500 | 91.872 | 2,719 |
| 2024-04-25 | 95.000 | 95.000 | 92.000 | 95.000 | 89.517 | 1,481 |
| 2024-04-24 | 95.000 | 100.00 | 95.000 | 95.000 | 89.517 | 3,210 |
| 2024-04-23 | 95.000 | 100.00 | 90.000 | 95.000 | 89.517 | 20,039 |
| 2024-04-22 | 95.000 | 99.500 | 95.000 | 95.000 | 89.517 | 8,963 |
| 2024-04-19 | 92.500 | 95.000 | 92.500 | 92.500 | 87.161 | 2 |
| 2024-04-18 | 92.500 | 95.000 | 92.500 | 92.500 | 87.161 | 785 |
| 2024-04-17 | 92.500 | 95.000 | 90.260 | 92.500 | 87.161 | 9,740 |
| 2024-04-16 | 92.500 | 93.250 | 92.500 | 92.500 | 87.161 | 3,741 |
| 2024-04-15 | 92.500 | 92.750 | 90.135 | 92.500 | 87.161 | 8,191 |
| 2024-04-12 | 92.500 | 92.500 | 90.000 | 92.500 | 87.161 | 213,286 |
| 2024-04-11 | 92.500 | 93.725 | 90.000 | 92.500 | 87.161 | 16,050 |
| 2024-04-10 | 92.500 | 93.275 | 90.000 | 92.500 | 87.161 | 8,020 |
| 2024-04-09 | 92.500 | 92.500 | 90.100 | 92.500 | 87.161 | 1,426 |
| 2024-04-08 | 92.500 | 92.500 | 90.000 | 92.500 | 87.161 | 20,711 |
| 2024-04-05 | 92.500 | 92.500 | 90.000 | 92.500 | 87.161 | 2,648 |
| 2024-04-04 | 92.500 | 93.825 | 90.000 | 92.500 | 87.161 | 281,235 |
| 2024-04-03 | 90.000 | 95.000 | 85.000 | 92.500 | 87.161 | 19,735 |
| 2024-04-02 | 95.000 | 95.000 | 91.000 | 92.500 | 87.161 | 8,885 |
| 2024-03-28 | 97.500 | 100.00 | 90.000 | 95.000 | 89.517 | 24,500 |
| 2024-03-27 | 96.500 | 100.00 | 96.500 | 97.500 | 91.872 | 41,904 |
| 2024-03-26 | 93.500 | 98.000 | 90.100 | 95.000 | 89.517 | 32,309 |
| 2024-03-25 | 84.750 | 98.000 | 84.750 | 93.500 | 88.103 | 182,912 |
| 2024-03-22 | 80.750 | 84.250 | 80.750 | 82.500 | 77.738 | 7,934 |
| 2024-03-21 | 71.480 | 80.000 | 71.480 | 77.000 | 72.556 | 85,983 |
| 2024-03-20 | 70.000 | 75.000 | 70.000 | 70.000 | 65.960 | 20,506 |
| 2024-03-19 | 70.000 | 70.330 | 70.000 | 70.000 | 65.960 | 853 |
| 2024-03-18 | 70.000 | 70.500 | 70.000 | 70.000 | 65.960 | 22,005 |
| 2024-03-15 | 70.000 | 70.000 | 66.550 | 70.000 | 65.960 | 2,505 |
| 2024-03-14 | 70.000 | 70.000 | 70.000 | 70.000 | 65.960 | 0 |
| 2024-03-13 | 70.000 | 70.000 | 70.000 | 70.000 | 65.960 | 0 |
| 2024-03-12 | 70.000 | 70.600 | 70.000 | 70.000 | 65.960 | 100 |
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.