Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	102.50	105.00	102.50	102.50	96.164	162
2023-09-19	102.50	105.00	102.50	102.50	96.164	2,614
2023-09-18	97.500	104.00	97.500	97.500	91.473	3,000
2023-09-15	110.00	115.00	110.00	110.00	103.20	3,453
2023-09-14	107.50	107.50	107.50	107.50	100.85	0
2023-09-13	107.50	107.50	107.50	107.50	100.85	0
2023-09-12	107.50	110.00	107.50	107.50	100.85	30,000
2023-09-11	107.00	108.65	107.00	107.50	100.85	772
2023-09-08	107.50	108.75	100.00	105.00	98.509	19,343
2023-09-07	107.50	107.50	100.02	107.50	100.85	3,470
2023-09-06	107.50	111.50	107.50	107.50	100.85	950
2023-09-05	107.50	108.95	107.50	107.50	100.85	9,000
2023-09-04	105.00	105.00	105.00	105.00	98.509	0
2023-09-01	105.00	105.00	104.75	105.00	98.509	3,000
2023-08-31	105.00	105.00	100.02	105.00	98.509	2,000
2023-08-30	105.00	109.45	105.00	105.00	98.509	49
2023-08-29	105.00	105.00	105.00	105.00	98.509	0
2023-08-25	107.50	107.50	107.50	107.50	100.85	0
2023-08-24	107.50	107.50	100.80	107.50	100.85	2,300
2023-08-23	107.50	107.50	107.50	107.50	100.85	0
2023-08-22	107.50	109.48	107.50	107.50	100.85	206
2023-08-21	107.50	107.50	107.50	107.50	100.85	0
2023-08-18	107.50	107.50	101.25	107.50	100.85	1,937
2023-08-17	107.50	109.50	107.50	107.50	100.85	5,000
2023-08-16	107.50	107.50	107.50	107.50	100.85	0
2023-08-15	107.50	109.80	100.80	107.50	100.85	4,067
2023-08-14	107.50	107.50	105.00	107.50	100.85	2,750
2023-08-11	110.00	110.00	105.02	110.00	103.20	4,174
2023-08-10	112.50	112.50	112.50	112.50	105.55	14,202
2023-08-09	110.00	116.40	102.60	112.50	105.55	15,643
2023-08-08	115.00	117.95	102.60	110.00	103.20	17,388
2023-08-07	111.00	123.50	111.00	115.00	107.89	67,160
2023-08-04	147.50	147.50	147.50	147.50	138.38	0
2023-08-03	147.50	147.50	147.50	147.50	138.38	0
2023-08-02	147.50	147.50	147.50	147.50	138.38	0
2023-08-01	147.50	148.75	141.00	147.50	138.38	6,000
2023-07-31	147.50	147.50	147.50	147.50	138.38	0
2023-07-28	147.50	147.50	147.50	147.50	138.38	0
2023-07-27	147.50	151.75	141.00	147.50	138.38	1,138
2023-07-26	147.50	152.00	141.00	147.50	138.38	6,507
2023-07-25	147.50	147.50	140.00	147.50	138.38	8,030
2023-07-24	150.00	150.00	145.00	150.00	140.73	7,500
2023-07-21	150.00	150.00	146.25	150.00	140.73	866
2023-07-20	154.00	154.00	150.00	150.00	140.73	9,366
2023-07-19	157.50	164.00	150.00	157.50	147.76	3,953
2023-07-18	160.00	160.25	155.00	158.50	148.70	6,535
2023-07-17	160.00	160.25	160.00	160.00	150.11	5,300
2023-07-14	157.50	167.00	156.30	160.00	150.11	11,415
2023-07-13	150.00	165.00	150.00	157.50	147.76	22,637
2023-07-12	142.50	153.00	136.50	145.00	136.04	12,979
2023-07-11	142.50	149.70	137.25	142.50	133.69	8,175
2023-07-10	140.00	150.00	139.13	142.50	133.69	3,025
2023-07-07	130.00	145.00	129.13	140.00	131.35	17,537
2023-07-06	128.50	135.00	128.50	130.00	121.96	20,000
2023-07-05	122.50	125.25	122.50	122.50	114.93	650
2023-07-04	122.50	122.50	118.05	122.50	114.93	1,810
2023-07-03	122.50	126.80	122.50	122.50	114.93	586
2023-06-30	122.50	122.50	122.50	122.50	114.93	0
2023-06-29	122.50	126.88	122.50	122.50	114.93	890
2023-06-28	125.75	125.75	121.50	122.50	114.93	4,200

← NewerPage 14 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.