Christie Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 146.00 | 147.00 | 145.50 | 146.00 | 144.99 | 76,579 |
| 2026-07-23 | 145.00 | 150.00 | 144.80 | 146.00 | 144.99 | 51,313 |
| 2026-07-22 | 143.00 | 152.50 | 143.00 | 145.00 | 143.99 | 46,174 |
| 2026-07-21 | 137.50 | 143.70 | 135.00 | 141.50 | 140.52 | 42,180 |
| 2026-07-20 | 136.00 | 140.00 | 135.00 | 137.50 | 136.55 | 69,667 |
| 2026-07-17 | 135.24 | 137.00 | 135.24 | 136.00 | 135.06 | 94,115 |
| 2026-07-16 | 134.50 | 137.00 | 132.00 | 134.50 | 133.57 | 14,092 |
| 2026-07-15 | 134.50 | 137.00 | 133.00 | 134.50 | 133.57 | 9,415 |
| 2026-07-14 | 133.50 | 137.00 | 133.00 | 134.50 | 133.57 | 113,240 |
| 2026-07-13 | 133.50 | 135.00 | 132.36 | 133.50 | 132.57 | 27,476 |
| 2026-07-10 | 132.50 | 133.50 | 132.00 | 133.50 | 132.57 | 113,991 |
| 2026-07-09 | 135.00 | 135.00 | 130.00 | 132.50 | 131.58 | 25,583 |
| 2026-07-08 | 135.00 | 135.00 | 130.60 | 135.00 | 134.06 | 6,941 |
| 2026-07-07 | 135.00 | 140.00 | 130.00 | 135.00 | 134.06 | 119 |
| 2026-07-06 | 135.00 | 140.00 | 131.20 | 135.00 | 134.06 | 53,376 |
| 2026-07-03 | 135.00 | 140.00 | 134.30 | 135.00 | 134.06 | 3,214 |
| 2026-07-02 | 135.00 | 140.00 | 135.00 | 135.00 | 134.06 | 257 |
| 2026-07-01 | 135.00 | 140.00 | 130.00 | 135.00 | 134.06 | 3,330 |
| 2026-06-30 | 135.00 | 140.00 | 130.11 | 135.00 | 134.06 | 141 |
| 2026-06-29 | 137.50 | 140.00 | 130.11 | 135.00 | 134.06 | 13,454 |
| 2026-06-26 | 137.50 | 140.00 | 135.00 | 137.50 | 136.55 | 25,738 |
| 2026-06-25 | 137.50 | 140.00 | 137.00 | 137.50 | 136.55 | 379 |
| 2026-06-24 | 137.50 | 137.50 | 137.50 | 137.50 | 136.55 | 53 |
| 2026-06-23 | 137.50 | 140.00 | 135.00 | 137.50 | 136.55 | 2,580 |
| 2026-06-22 | 142.50 | 150.00 | 135.00 | 137.50 | 136.55 | 48,285 |
| 2026-06-19 | 147.50 | 150.00 | 132.00 | 142.50 | 141.51 | 28,701 |
| 2026-06-18 | 142.98 | 142.98 | 140.00 | 142.00 | 141.01 | 5,405 |
| 2026-06-17 | 145.00 | 150.00 | 140.00 | 145.00 | 143.99 | 8,238 |
| 2026-06-16 | 145.00 | 150.00 | 140.00 | 145.00 | 143.99 | 103,173 |
| 2026-06-15 | 141.50 | 145.00 | 138.00 | 142.50 | 141.51 | 230,061 |
| 2026-06-12 | 140.00 | 140.00 | 138.00 | 138.00 | 137.04 | 12,182 |
| 2026-06-11 | 142.50 | 143.00 | 138.00 | 141.50 | 140.52 | 2,158 |
| 2026-06-10 | 145.00 | 150.00 | 140.66 | 145.00 | 141.26 | 18,411 |
| 2026-06-09 | 145.00 | 145.00 | 143.00 | 145.00 | 141.26 | 2,744 |
| 2026-06-08 | 142.50 | 145.00 | 140.00 | 142.50 | 138.83 | 22,773 |
| 2026-06-05 | 142.50 | 143.00 | 140.00 | 142.50 | 138.83 | 5,939 |
| 2026-06-04 | 142.50 | 144.00 | 142.50 | 142.50 | 138.83 | 2,069 |
| 2026-06-03 | 142.50 | 145.00 | 142.50 | 142.50 | 138.83 | 647 |
| 2026-06-02 | 142.50 | 144.70 | 140.00 | 142.50 | 138.83 | 17,798 |
| 2026-06-01 | 142.50 | 145.00 | 140.00 | 142.50 | 138.83 | 43,041 |
| 2026-05-29 | 145.00 | 145.00 | 140.00 | 142.50 | 138.83 | 23,062 |
| 2026-05-28 | 150.00 | 160.00 | 140.00 | 145.00 | 141.26 | 15,184 |
| 2026-05-27 | 150.00 | 160.00 | 140.00 | 150.00 | 146.13 | 676 |
| 2026-05-26 | 150.00 | 150.00 | 140.00 | 150.00 | 146.13 | 1,397 |
| 2026-05-22 | 150.00 | 150.00 | 148.00 | 150.00 | 146.13 | 2 |
| 2026-05-21 | 150.00 | 150.00 | 140.00 | 150.00 | 146.13 | 985 |
| 2026-05-20 | 150.00 | 160.00 | 142.00 | 150.00 | 146.13 | 4,120 |
| 2026-05-19 | 145.00 | 160.00 | 136.00 | 150.00 | 146.13 | 30,078 |
| 2026-05-18 | 145.00 | 150.00 | 140.00 | 145.00 | 141.26 | 4,178 |
| 2026-05-15 | 145.00 | 145.00 | 140.00 | 145.00 | 141.26 | 410 |
| 2026-05-14 | 150.00 | 157.00 | 140.00 | 150.00 | 146.13 | 2,080 |
| 2026-05-13 | 150.00 | 160.00 | 140.00 | 150.00 | 146.13 | 4,331 |
| 2026-05-12 | 150.00 | 157.00 | 140.00 | 150.00 | 146.13 | 1,894 |
| 2026-05-11 | 150.00 | 160.00 | 140.00 | 150.00 | 146.13 | 5,803 |
| 2026-05-08 | 150.00 | 150.00 | 150.00 | 150.00 | 146.13 | 0 |
| 2026-05-07 | 150.00 | 160.00 | 142.00 | 150.00 | 146.13 | 9,905 |
| 2026-05-06 | 150.00 | 152.70 | 142.20 | 150.00 | 146.13 | 5,654 |
| 2026-05-05 | 150.00 | 160.00 | 142.00 | 150.00 | 146.13 | 1,939 |
| 2026-05-01 | 150.00 | 160.00 | 140.00 | 150.00 | 146.13 | 7,970 |
| 2026-04-30 | 150.00 | 153.60 | 140.00 | 150.00 | 146.13 | 19,847 |
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.