Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	125.75	125.75	121.50	122.50	114.93	4,200
2023-06-27	127.50	129.45	121.00	127.50	119.62	7,831
2023-06-26	127.50	131.38	127.50	127.50	119.62	850
2023-06-23	127.50	127.50	127.50	127.50	119.62	0
2023-06-22	127.50	131.38	121.50	127.50	119.62	69
2023-06-21	127.50	131.38	125.50	127.50	119.62	4,444
2023-06-20	127.50	133.50	121.50	127.50	119.62	1,928
2023-06-19	127.50	127.50	127.50	127.50	119.62	0
2023-06-16	127.50	127.50	127.50	127.50	119.62	0
2023-06-15	127.50	127.50	127.50	127.50	119.62	0
2023-06-14	130.00	131.23	125.18	127.50	119.62	4,895
2023-06-13	131.38	131.38	128.20	130.00	121.96	3,934
2023-06-12	130.00	140.00	128.75	132.50	124.31	4,840
2023-06-09	130.00	130.00	128.20	130.00	121.96	1,250
2023-06-08	130.00	135.00	130.00	130.00	121.96	4,920
2023-06-07	127.50	133.75	122.00	127.50	117.27	20,100
2023-06-06	124.00	135.00	123.00	127.50	117.27	25,025
2023-06-05	121.50	130.00	121.00	124.00	114.05	23,780
2023-06-02	121.50	122.50	121.50	121.50	111.75	1,823
2023-06-01	121.00	122.50	121.00	121.00	111.29	71
2023-05-31	121.00	121.00	120.02	121.00	111.29	10,000
2023-05-30	122.50	124.85	122.50	122.50	112.67	10,041
2023-05-26	122.50	124.50	122.50	122.50	112.67	4,016
2023-05-25	120.00	123.23	120.00	120.00	110.37	1,325
2023-05-24	121.50	124.00	118.02	120.00	110.37	6,179
2023-05-23	125.90	125.90	120.00	121.50	111.75	7,908
2023-05-22	131.25	131.25	121.00	127.50	117.27	45,817
2023-05-19	132.50	134.75	132.50	132.50	121.87	100
2023-05-18	125.00	143.50	121.00	132.50	121.87	35,302
2023-05-17	150.00	150.00	145.00	150.00	137.97	64,970
2023-05-16	150.00	150.00	146.80	150.00	137.97	4,200
2023-05-15	150.00	154.90	146.60	150.00	137.97	33,578
2023-05-12	150.00	154.90	146.60	150.00	137.97	3,854
2023-05-11	150.00	154.90	150.00	150.00	137.97	8,205
2023-05-10	145.00	154.90	145.00	150.00	137.97	18,859
2023-05-09	137.00	145.00	137.00	142.50	131.07	16,362
2023-05-05	135.00	140.00	133.15	135.00	124.17	9,759
2023-05-04	135.00	139.70	133.05	135.00	124.17	960
2023-05-03	135.00	140.00	132.25	135.00	124.17	11,014
2023-05-02	133.40	135.00	133.40	135.00	124.17	8,892
2023-04-28	132.50	135.50	122.00	130.00	119.57	33,416
2023-04-27	131.50	135.00	128.55	132.50	121.87	3,574
2023-04-26	135.00	140.00	128.75	131.50	120.95	19,477
2023-04-25	130.00	137.00	125.00	135.00	124.17	33,592
2023-04-24	122.50	135.00	116.08	130.00	119.57	107,986
2023-04-21	120.00	124.00	120.00	120.00	110.37	1
2023-04-20	120.00	125.00	117.60	120.00	110.37	6,320
2023-04-19	120.00	120.00	120.00	120.00	110.37	0
2023-04-18	120.00	120.00	120.00	120.00	110.37	0
2023-04-17	120.00	125.00	117.58	120.00	110.37	9,000
2023-04-14	120.00	120.00	120.00	120.00	110.37	0
2023-04-13	120.00	120.00	120.00	120.00	110.37	0
2023-04-12	120.00	120.00	117.55	120.00	110.37	6,500
2023-04-11	120.00	125.00	120.00	120.00	110.37	8,240
2023-04-06	120.00	120.00	120.00	120.00	110.37	0
2023-04-05	120.00	120.00	116.75	120.00	110.37	4,286
2023-04-04	117.00	120.00	117.00	120.00	110.37	11,634
2023-04-03	115.00	120.00	113.00	115.00	105.78	7,703
2023-03-31	115.00	117.50	112.00	115.00	105.78	20,434
2023-03-30	115.00	116.00	110.00	115.00	105.78	39,572

← NewerPage 15 of 22 · 1,262 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.