Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	111.50	113.91	111.50	111.50	102.56	5,000
2022-10-06	111.50	113.91	111.50	111.50	102.56	129
2022-10-05	112.50	113.93	110.00	111.50	101.41	3,024
2022-10-04	112.50	114.00	112.50	112.50	102.32	2,392
2022-10-03	112.50	112.50	110.00	112.50	102.32	1,700
2022-09-30	114.00	114.00	114.00	114.00	103.68	0
2022-09-29	117.50	117.50	114.00	114.00	103.68	3,871
2022-09-28	117.50	117.50	115.50	117.50	106.86	4,618
2022-09-27	120.00	120.00	120.00	120.00	109.14	0
2022-09-26	120.00	120.00	120.00	120.00	109.14	0
2022-09-23	119.00	120.00	119.00	120.00	109.14	8,000
2022-09-22	119.00	119.00	119.00	119.00	108.23	0
2022-09-21	118.50	119.25	115.40	119.00	108.23	13,072
2022-09-20	121.50	124.93	118.50	118.50	107.77	19,885
2022-09-16	121.50	123.95	121.50	121.50	110.50	75
2022-09-15	121.50	121.50	120.00	121.50	110.50	44
2022-09-14	119.05	121.50	119.05	121.50	110.50	11,023
2022-09-13	117.50	119.50	115.02	117.50	106.86	7,994
2022-09-12	117.50	119.50	115.25	117.50	106.86	4,218
2022-09-09	117.50	117.50	117.50	117.50	106.86	0
2022-09-08	117.50	119.50	117.50	117.50	106.86	14,300
2022-09-07	113.00	113.50	113.00	113.00	102.77	1,000
2022-09-06	113.00	113.00	113.00	113.00	102.77	0
2022-09-05	113.00	113.00	111.11	113.00	102.77	5,510
2022-09-02	116.50	117.00	110.02	113.00	102.77	50,354
2022-09-01	116.50	116.50	116.50	116.50	105.95	0
2022-08-31	116.50	116.50	116.50	116.50	105.95	0
2022-08-30	116.50	117.00	116.50	116.50	105.95	2,000
2022-08-26	116.50	116.50	113.50	116.50	105.95	1,000
2022-08-25	117.50	117.50	116.00	117.50	106.86	4,631
2022-08-24	121.00	121.00	121.00	121.00	110.05	0
2022-08-23	121.00	121.00	121.00	121.00	110.05	0
2022-08-22	121.00	122.50	121.00	121.00	110.05	175
2022-08-19	121.00	121.00	121.00	121.00	110.05	0
2022-08-18	121.00	121.00	116.00	121.00	110.05	30,244
2022-08-17	121.00	121.00	117.40	121.00	110.05	1,750
2022-08-16	122.00	122.00	117.00	122.00	110.96	10,000
2022-08-15	122.00	122.00	122.00	122.00	110.96	0
2022-08-12	122.00	122.00	117.50	122.00	110.96	7
2022-08-11	122.00	123.00	122.00	122.00	110.96	4,065
2022-08-10	122.00	124.50	117.70	121.00	110.05	3,629
2022-08-09	122.00	122.00	122.00	122.00	110.96	0
2022-08-08	122.00	122.00	117.70	122.00	110.96	53,152
2022-08-05	121.50	126.00	120.02	123.50	112.32	1,611
2022-08-04	121.50	126.00	121.50	121.50	110.50	15
2022-08-03	121.50	121.50	121.50	121.50	110.50	0
2022-08-02	121.50	121.50	121.50	121.50	110.50	0
2022-08-01	121.00	121.50	116.02	121.50	110.50	2,620
2022-07-29	121.00	121.00	121.00	121.00	110.05	0
2022-07-28	121.00	125.90	121.00	121.00	110.05	20
2022-07-27	117.50	121.00	116.00	121.00	110.05	12,100
2022-07-26	116.00	120.00	112.02	117.50	106.86	9,213
2022-07-25	116.00	116.00	116.00	116.00	105.50	0
2022-07-22	116.00	116.00	116.00	116.00	105.50	0
2022-07-21	116.00	116.00	116.00	116.00	105.50	1,293
2022-07-20	116.00	116.00	116.00	116.00	105.50	0
2022-07-19	116.00	116.00	116.00	116.00	105.50	0
2022-07-18	116.00	116.00	113.25	116.00	105.50	768
2022-07-15	115.00	116.00	112.50	116.00	105.50	6,072
2022-07-14	115.00	115.00	113.32	115.00	104.59	13,000

← NewerPage 18 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.