Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	92.500	92.500	92.500	92.500	87.161	0
2023-12-12	92.500	92.500	92.500	92.500	87.161	0
2023-12-11	92.500	92.500	92.500	92.500	87.161	0
2023-12-08	80.000	93.500	80.000	92.500	87.161	12,375
2023-12-07	95.000	95.000	95.000	95.000	89.517	0
2023-12-06	95.000	95.000	92.000	95.000	89.517	2,000
2023-12-05	95.000	95.000	95.000	95.000	89.517	0
2023-12-04	95.000	95.000	95.000	95.000	89.517	0
2023-12-01	95.000	95.000	95.000	95.000	89.517	0
2023-11-30	95.000	95.000	95.000	95.000	89.517	0
2023-11-29	95.000	102.00	92.000	95.000	89.517	9,886
2023-11-28	95.000	95.000	92.000	95.000	89.517	9,392
2023-11-27	95.000	95.000	95.000	95.000	89.517	0
2023-11-24	95.000	100.00	92.000	95.000	89.517	858
2023-11-23	95.000	95.000	95.000	95.000	89.517	0
2023-11-22	95.000	100.00	95.000	95.000	89.517	101
2023-11-21	95.000	100.00	95.000	95.000	89.517	20,200
2023-11-20	95.000	96.000	95.000	95.000	89.517	768
2023-11-17	95.000	97.925	90.000	95.000	89.517	6,531
2023-11-16	95.000	95.000	95.000	95.000	89.517	0
2023-11-15	95.000	97.950	95.000	95.000	89.517	255
2023-11-14	95.000	95.000	95.000	95.000	89.517	0
2023-11-13	95.000	96.500	95.000	95.000	89.517	702
2023-11-10	95.000	95.000	95.000	95.000	89.517	0
2023-11-09	95.000	95.000	90.300	95.000	89.517	1,000
2023-11-08	95.000	95.000	90.000	95.000	89.517	2,000
2023-11-07	97.500	99.500	97.500	97.500	91.872	98
2023-11-06	97.500	99.750	97.500	97.500	91.872	211
2023-11-03	97.500	101.73	94.025	97.500	91.872	4,050
2023-11-02	97.500	97.500	97.500	97.500	91.872	0
2023-11-01	97.500	101.85	97.500	97.500	91.872	2,940
2023-10-31	97.500	101.85	92.500	97.500	91.872	2,337
2023-10-30	97.500	102.00	90.000	97.500	91.872	6,388
2023-10-27	97.500	103.00	90.000	97.500	91.872	580
2023-10-26	97.500	97.500	97.500	97.500	91.872	0
2023-10-25	97.500	97.500	97.500	97.500	91.872	0
2023-10-24	97.500	97.500	97.500	97.500	91.872	0
2023-10-23	97.500	97.500	97.500	97.500	91.872	0
2023-10-20	97.500	97.500	97.500	97.500	91.872	0
2023-10-19	97.500	97.500	97.500	97.500	91.872	0
2023-10-18	97.500	97.500	93.165	97.500	91.872	259
2023-10-17	97.500	97.500	97.500	97.500	91.872	0
2023-10-16	97.500	97.500	97.500	97.500	91.872	0
2023-10-13	85.000	100.00	81.000	97.500	91.872	25,394
2023-10-12	100.00	103.73	96.000	100.00	94.228	8,500
2023-10-11	100.00	100.00	100.00	100.00	94.228	0
2023-10-10	100.00	100.00	100.00	100.00	94.228	0
2023-10-09	102.50	109.00	102.50	102.50	96.584	45
2023-10-06	115.00	117.98	96.500	102.50	96.584	42,655
2023-10-05	115.00	115.00	113.75	115.00	108.36	2,458
2023-10-04	115.00	115.00	115.00	115.00	107.89	0
2023-10-03	115.00	115.00	115.00	115.00	107.89	0
2023-10-02	115.00	115.00	115.00	115.00	107.89	0
2023-09-29	115.00	120.00	113.75	115.00	107.89	1,479
2023-09-28	110.00	120.00	105.02	115.00	107.89	30,930
2023-09-27	110.00	114.50	108.03	110.00	103.20	696
2023-09-26	110.00	110.00	110.00	110.00	103.20	0
2023-09-25	105.00	113.75	101.55	110.00	103.20	10,250
2023-09-22	102.50	105.00	101.50	105.00	98.509	13,000
2023-09-21	102.50	104.90	101.55	102.50	96.164	3,113

← NewerPage 13 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.