Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	115.00	115.00	115.00	115.00	104.59	0
2022-07-12	115.00	116.00	113.32	115.00	104.59	4,230
2022-07-11	115.00	116.00	115.00	115.00	104.59	805
2022-07-08	115.00	116.00	115.00	115.00	104.59	3,001
2022-07-07	115.00	115.00	115.00	115.00	104.59	0
2022-07-06	117.00	118.50	113.00	114.00	103.68	15,000
2022-07-05	117.00	117.00	117.00	117.00	106.41	0
2022-07-04	117.00	117.00	117.00	117.00	106.41	0
2022-07-01	117.00	117.00	117.00	117.00	106.41	0
2022-06-30	117.00	117.00	115.00	117.00	106.41	1,000
2022-06-29	119.50	119.50	119.50	119.50	108.68	21
2022-06-28	120.50	120.50	116.00	120.50	109.59	3,798
2022-06-27	120.50	120.50	120.50	120.50	109.59	0
2022-06-24	120.50	120.50	120.50	120.50	109.59	0
2022-06-23	120.50	120.50	120.50	120.50	109.59	823
2022-06-22	120.50	120.50	120.50	120.50	109.59	0
2022-06-21	120.50	120.50	116.00	120.50	109.59	298
2022-06-20	120.50	120.50	113.32	120.50	109.59	10,048
2022-06-17	125.00	128.50	120.50	125.00	113.68	7,450
2022-06-16	124.50	124.50	122.00	122.50	111.41	13,430
2022-06-15	128.00	131.00	123.00	128.00	116.41	9,052
2022-06-14	128.00	128.00	128.00	128.00	116.41	0
2022-06-13	128.00	132.00	123.50	128.00	116.41	10,142
2022-06-10	128.00	128.00	125.02	128.00	116.41	300
2022-06-09	130.00	130.00	126.50	130.00	118.23	500
2022-06-08	130.00	130.00	130.00	130.00	116.41	0
2022-06-07	130.00	130.00	127.03	130.00	116.41	479
2022-06-06	130.00	130.00	127.00	130.00	116.41	3,529
2022-06-01	127.00	135.00	127.00	130.00	116.41	43,398
2022-05-31	125.00	130.00	121.25	125.00	111.94	14,629
2022-05-30	125.00	125.00	117.00	125.00	111.94	28,884
2022-05-27	124.00	124.00	120.60	124.00	111.04	14,018
2022-05-26	124.00	124.00	124.00	124.00	111.04	0
2022-05-25	124.00	124.00	120.60	124.00	111.04	10,000
2022-05-24	124.00	124.00	124.00	124.00	111.04	0
2022-05-23	122.25	130.00	122.25	124.00	111.04	30,881
2022-05-20	118.00	125.00	118.00	120.00	107.46	16,562
2022-05-19	117.50	118.70	117.50	117.50	105.22	1,203
2022-05-18	115.00	117.00	111.30	115.00	102.98	9,307
2022-05-17	110.00	115.00	110.00	115.00	102.98	26,000
2022-05-16	109.00	110.00	109.00	110.00	98.503	17,000
2022-05-13	107.50	107.50	105.00	107.50	96.265	14,400
2022-05-12	107.50	108.00	105.02	107.50	96.265	2,038
2022-05-11	107.50	107.50	107.50	107.50	96.265	0
2022-05-10	107.50	107.70	107.50	107.50	96.265	1,392
2022-05-09	108.70	108.70	105.00	107.50	96.265	17,051
2022-05-06	113.00	113.00	113.00	113.00	101.19	0
2022-05-05	113.00	113.00	112.50	113.00	101.19	830
2022-05-04	110.00	113.00	108.00	113.00	101.19	21,500
2022-05-03	115.00	115.00	103.00	112.50	100.74	20,289
2022-04-29	115.00	117.00	110.25	115.00	102.98	2,691
2022-04-28	113.90	117.00	113.90	115.00	102.98	7,522
2022-04-27	112.50	114.00	106.00	110.00	98.503	3,030
2022-04-26	115.00	118.90	110.02	112.50	100.74	13,413
2022-04-25	120.00	125.00	110.25	115.00	102.98	51,138
2022-04-22	118.00	118.00	117.50	117.50	105.22	42,814
2022-04-21	120.00	125.00	120.00	120.00	107.46	14,790
2022-04-20	120.00	124.00	120.00	120.00	107.46	3,228
2022-04-19	120.00	125.00	116.00	120.00	107.46	46,343
2022-04-14	113.50	125.00	111.00	120.00	107.46	17,869

← NewerPage 19 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.