Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	117.50	120.00	116.25	120.00	110.37	6,307
2023-01-03	117.50	120.00	117.50	117.50	108.08	15,042
2022-12-30	117.50	120.00	117.50	117.50	108.08	2,083
2022-12-29	117.50	117.50	115.50	117.50	108.08	15,000
2022-12-28	117.50	117.50	117.50	117.50	108.08	0
2022-12-23	117.50	117.50	117.50	117.50	108.08	0
2022-12-22	117.50	117.50	115.25	117.50	108.08	1,500
2022-12-21	117.50	117.50	117.50	117.50	108.08	0
2022-12-20	117.50	117.50	117.50	117.50	108.08	0
2022-12-19	117.50	120.00	117.50	117.50	108.08	16,000
2022-12-16	117.50	117.50	117.50	117.50	108.08	0
2022-12-15	117.50	118.92	116.00	117.50	108.08	14,000
2022-12-14	116.00	120.00	116.00	117.50	108.08	5,281
2022-12-13	115.00	120.00	115.00	115.00	105.78	14,426
2022-12-12	113.50	115.00	113.50	113.50	104.40	15,000
2022-12-09	113.50	114.50	113.50	113.50	104.40	657
2022-12-08	113.50	114.50	113.50	113.50	104.40	274
2022-12-07	113.50	113.50	109.00	113.50	104.40	11,650
2022-12-06	116.00	116.00	116.00	116.00	106.70	0
2022-12-05	116.00	116.00	112.00	116.00	106.70	18,993
2022-12-02	115.00	115.00	115.00	115.00	105.78	0
2022-12-01	115.00	119.00	111.00	115.00	105.78	10,919
2022-11-30	115.00	115.00	110.25	115.00	105.78	5,597
2022-11-29	115.00	116.75	115.00	115.00	105.78	43
2022-11-28	115.00	115.00	115.00	115.00	105.78	0
2022-11-25	115.00	115.00	115.00	115.00	105.78	0
2022-11-24	115.00	115.00	115.00	115.00	105.78	0
2022-11-23	115.00	115.00	110.02	115.00	105.78	1,000
2022-11-22	115.00	115.00	112.00	115.00	105.78	2,174
2022-11-21	115.00	120.00	115.00	115.00	105.78	16,166
2022-11-18	116.00	116.00	116.00	116.00	106.70	0
2022-11-17	116.00	116.90	116.00	116.00	106.70	126
2022-11-16	116.00	117.00	116.00	116.00	106.70	3,558
2022-11-15	116.00	117.00	112.02	116.00	106.70	8,541
2022-11-14	116.00	116.00	116.00	116.00	106.70	0
2022-11-11	116.00	117.00	116.00	116.00	106.70	1,558
2022-11-10	116.00	116.00	116.00	116.00	106.70	0
2022-11-09	116.00	116.00	112.00	116.00	106.70	106,914
2022-11-08	116.00	117.60	113.65	116.00	106.70	2,516
2022-11-07	116.50	117.90	116.50	116.50	107.16	64,953
2022-11-04	116.00	118.00	113.60	116.50	107.16	28,668
2022-11-03	117.00	117.00	115.00	115.00	105.78	18,560
2022-11-02	118.50	119.50	117.00	117.50	108.08	47,225
2022-11-01	118.50	118.50	117.60	118.50	108.99	3,000
2022-10-31	118.50	118.50	118.50	118.50	108.99	0
2022-10-28	116.00	117.50	114.00	117.50	108.08	2,600
2022-10-27	116.00	119.92	114.25	116.00	106.70	1,923
2022-10-26	115.00	116.00	115.00	116.00	106.70	1,000
2022-10-25	112.50	113.23	112.50	112.50	103.48	800
2022-10-24	112.50	113.00	112.50	112.50	103.48	1,000
2022-10-21	111.50	111.50	111.50	111.50	102.56	0
2022-10-20	111.50	111.50	111.50	111.50	102.56	0
2022-10-19	111.50	111.50	111.50	111.50	102.56	0
2022-10-18	111.50	111.50	111.50	111.50	102.56	0
2022-10-17	111.50	115.00	111.50	111.50	102.56	5,000
2022-10-14	111.50	111.50	111.00	111.50	102.56	205
2022-10-13	111.50	111.50	111.50	111.50	102.56	0
2022-10-12	111.50	111.50	111.50	111.50	102.56	0
2022-10-11	111.50	115.00	111.50	111.50	102.56	6,000
2022-10-10	111.50	111.50	111.50	111.50	102.56	0

← NewerPage 17 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.