Christie Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	70.000	70.600	70.000	70.000	65.960	3,209
2024-03-08	70.000	70.600	70.000	70.000	65.960	835
2024-03-07	70.000	70.000	70.000	70.000	65.960	0
2024-03-06	70.000	70.000	70.000	70.000	65.960	0
2024-03-05	70.800	70.800	67.100	70.000	65.960	19,650
2024-03-04	71.000	75.000	71.000	71.000	66.902	13,681
2024-03-01	70.000	72.975	66.250	70.000	65.960	22,664
2024-02-29	77.400	77.400	66.000	67.500	63.604	229,649
2024-02-28	77.500	77.500	77.500	77.500	73.027	0
2024-02-27	77.500	77.500	70.100	77.500	73.027	15,192
2024-02-26	77.500	78.500	75.500	77.500	73.027	16,047
2024-02-23	82.800	82.800	76.500	77.500	73.027	21,846
2024-02-22	85.000	85.000	85.000	85.000	80.094	0
2024-02-21	85.000	85.000	82.000	85.000	80.094	27,500
2024-02-20	85.000	85.000	80.000	85.000	80.094	300
2024-02-19	85.000	85.000	85.000	85.000	80.094	0
2024-02-16	87.000	87.000	82.000	87.000	81.978	29,133
2024-02-15	86.500	88.500	86.500	88.500	83.392	7,500
2024-02-14	85.000	85.000	80.000	85.000	80.094	1,264
2024-02-13	85.000	85.000	81.500	85.000	80.094	4,000
2024-02-12	85.000	85.000	80.000	85.000	80.094	3,128
2024-02-09	87.500	87.500	87.500	87.500	82.450	0
2024-02-08	87.500	87.500	80.000	87.500	82.450	3,832
2024-02-07	87.500	87.500	80.000	87.500	82.450	23,654
2024-02-06	87.500	90.000	82.000	87.500	82.450	2,906
2024-02-05	87.500	87.500	83.825	87.500	82.450	2,350
2024-02-02	87.500	87.500	87.500	87.500	82.450	0
2024-02-01	87.500	88.450	87.500	87.500	82.450	2,000
2024-01-31	87.500	88.750	81.550	87.500	82.450	1,136
2024-01-30	87.500	87.500	87.500	87.500	82.450	0
2024-01-29	87.500	90.000	82.500	87.500	82.450	4,058
2024-01-26	87.500	90.000	81.550	87.500	82.450	3,824
2024-01-25	87.500	87.500	87.500	87.500	82.450	0
2024-01-24	87.500	87.500	87.500	87.500	82.450	0
2024-01-23	90.000	94.000	90.000	90.000	84.805	42
2024-01-22	90.000	92.800	85.550	90.000	84.805	13,431
2024-01-19	90.000	93.000	90.000	90.000	84.805	1,064
2024-01-18	90.000	90.000	85.165	90.000	84.805	8,058
2024-01-17	95.000	95.000	92.660	95.000	89.517	395
2024-01-16	95.000	103.00	95.000	95.000	89.517	9
2024-01-15	95.000	99.950	95.000	95.000	89.517	1,000
2024-01-12	95.000	95.000	93.550	95.000	89.517	3,061
2024-01-11	97.500	97.500	97.500	97.500	91.872	0
2024-01-10	97.500	97.500	97.500	97.500	91.872	0
2024-01-09	97.500	102.20	93.025	97.500	91.872	5,007
2024-01-08	97.500	97.500	97.500	97.500	91.872	0
2024-01-05	97.500	102.20	95.100	97.500	91.872	10,757
2024-01-04	97.500	97.500	97.500	97.500	91.872	0
2024-01-03	97.500	97.500	97.500	97.500	91.872	0
2024-01-02	97.500	97.500	92.500	97.500	91.872	1,095
2023-12-29	97.500	97.500	97.500	97.500	91.872	0
2023-12-28	97.500	97.500	92.500	97.500	91.872	2,051
2023-12-27	97.500	97.500	85.882	97.500	91.872	14,540
2023-12-22	97.500	97.500	97.500	97.500	91.872	0
2023-12-21	97.500	98.000	97.500	97.500	91.872	103
2023-12-20	92.500	99.700	88.000	95.000	89.517	7,189
2023-12-19	92.500	92.500	85.300	92.500	87.161	400
2023-12-18	92.500	92.500	92.500	92.500	87.161	0
2023-12-15	92.500	97.000	92.500	92.500	87.161	100
2023-12-14	92.500	92.500	86.000	92.500	87.161	8,811

← NewerPage 12 of 22 · 1,266 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.