Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	115.00	120.00	115.00	115.00	105.78	42
2023-03-28	115.00	115.00	115.00	115.00	105.78	0
2023-03-27	115.00	116.00	115.00	115.00	105.78	856
2023-03-24	114.00	114.00	114.00	114.00	104.86	0
2023-03-23	114.00	114.00	114.00	114.00	104.86	0
2023-03-22	114.00	114.00	113.11	114.00	104.86	400
2023-03-21	114.00	114.00	114.00	114.00	104.86	0
2023-03-20	114.00	114.00	113.11	114.00	104.86	464
2023-03-17	114.00	114.00	114.00	114.00	104.86	0
2023-03-16	114.00	114.00	114.00	114.00	104.86	0
2023-03-15	114.00	118.00	114.00	114.00	104.86	423
2023-03-14	114.00	118.00	112.75	114.00	104.86	3,397
2023-03-13	114.00	117.00	114.00	114.00	104.86	5,654
2023-03-10	111.00	115.00	111.00	111.00	102.10	6,000
2023-03-09	110.00	112.90	109.00	110.00	101.18	11,247
2023-03-08	110.00	115.00	110.00	110.00	101.18	33
2023-03-07	106.70	112.50	106.70	110.00	101.18	38,736
2023-03-06	105.50	105.95	105.50	105.50	97.038	2,359
2023-03-03	105.50	105.78	104.25	105.50	97.038	9,890
2023-03-02	105.50	105.50	105.50	105.50	97.038	0
2023-03-01	109.90	109.90	103.00	106.50	97.957	14,546
2023-02-28	110.00	110.00	110.00	110.00	101.18	0
2023-02-27	110.00	110.00	105.00	110.00	101.18	11,006
2023-02-24	111.00	111.00	107.50	111.00	102.10	5,000
2023-02-23	111.00	111.00	111.00	111.00	102.10	0
2023-02-22	111.00	111.00	111.00	111.00	102.10	8,990
2023-02-21	111.00	111.50	107.02	111.00	102.10	3,192
2023-02-20	111.00	115.00	107.00	111.00	102.10	20,348
2023-02-17	111.00	111.00	111.00	111.00	102.10	0
2023-02-16	111.00	113.75	111.00	111.00	102.10	899
2023-02-15	110.00	115.00	110.00	110.00	101.18	8,500
2023-02-14	110.00	110.00	110.00	110.00	101.18	0
2023-02-13	110.00	110.00	110.00	110.00	101.18	0
2023-02-10	110.00	110.00	105.00	110.00	101.18	2,952
2023-02-09	110.00	110.00	110.00	110.00	101.18	0
2023-02-08	110.00	110.00	105.55	110.00	101.18	2,455
2023-02-07	110.00	112.00	110.00	110.00	101.18	2,711
2023-02-06	106.00	110.00	105.30	110.00	101.18	19,323
2023-02-03	106.00	107.00	106.00	106.00	97.498	841
2023-02-02	109.00	111.00	100.00	106.00	97.498	22,816
2023-02-01	109.00	109.00	105.00	109.00	100.26	2,000
2023-01-31	111.00	111.00	110.00	111.00	102.10	16,000
2023-01-30	117.50	117.50	115.00	117.50	108.08	45,900
2023-01-27	120.00	122.50	117.00	120.00	110.37	45,658
2023-01-26	120.00	120.00	117.25	120.00	110.37	1,200
2023-01-25	120.00	122.50	117.25	120.00	110.37	2,985
2023-01-24	120.00	120.00	117.25	120.00	110.37	11,455
2023-01-23	120.00	120.00	120.00	120.00	110.37	0
2023-01-20	120.00	120.00	120.00	120.00	110.37	0
2023-01-19	120.00	120.00	120.00	120.00	110.37	0
2023-01-18	120.00	120.00	117.25	120.00	110.37	8,307
2023-01-17	120.00	120.00	116.00	120.00	110.37	12,450
2023-01-16	120.00	120.00	120.00	120.00	110.37	0
2023-01-13	120.00	122.50	117.25	120.00	110.37	2,235
2023-01-12	120.00	120.00	117.22	120.00	110.37	9,333
2023-01-11	120.00	120.00	117.10	120.00	110.37	6,526
2023-01-10	120.00	120.00	120.00	120.00	110.37	0
2023-01-09	120.00	124.45	116.30	120.00	110.37	8,278
2023-01-06	120.00	120.00	120.00	120.00	110.37	0
2023-01-05	120.00	120.00	120.00	120.00	110.37	0

← NewerPage 16 of 22 · 1,267 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.