Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	113.50	118.41	113.50	113.50	101.64	4,287
2022-04-12	113.50	113.50	113.50	113.50	101.64	0
2022-04-11	113.50	114.00	107.25	113.50	101.64	4,465
2022-04-08	113.50	113.50	107.25	113.50	101.64	898
2022-04-07	113.50	113.50	113.50	113.50	101.64	0
2022-04-06	113.50	113.50	110.00	113.50	101.64	6,450
2022-04-05	113.50	117.25	113.50	113.50	101.64	77
2022-04-04	113.50	117.40	111.00	113.50	101.64	10,702
2022-04-01	111.50	115.00	111.50	113.50	101.64	5,420
2022-03-31	110.00	110.00	108.00	110.00	98.503	1,963
2022-03-30	110.00	114.50	110.00	110.00	98.503	6,018
2022-03-29	105.00	105.00	105.00	105.00	94.026	0
2022-03-28	105.00	105.00	105.00	105.00	94.026	0
2022-03-25	105.00	110.00	105.00	105.00	94.026	1,810
2022-03-24	105.00	105.00	101.00	105.00	94.026	21,500
2022-03-23	105.00	105.00	101.00	105.00	94.026	7,500
2022-03-22	105.00	105.00	105.00	105.00	94.026	0
2022-03-21	106.00	108.00	105.15	106.00	94.921	17,370
2022-03-18	106.00	109.00	106.00	106.00	94.921	5,000
2022-03-17	105.00	105.00	105.00	105.00	94.026	0
2022-03-16	104.50	105.00	104.50	105.00	94.026	5,000
2022-03-15	102.50	104.75	100.00	100.00	89.549	5,084
2022-03-14	102.50	102.50	102.50	102.50	91.787	0
2022-03-11	101.00	103.40	101.00	101.00	90.444	12,500
2022-03-10	98.500	103.00	97.550	100.00	89.549	15,286
2022-03-09	95.000	102.40	91.100	98.500	88.205	57,214
2022-03-08	95.000	95.000	95.000	95.000	85.071	0
2022-03-07	97.500	102.00	90.000	97.500	87.310	18,096
2022-03-04	103.10	103.10	88.000	97.500	87.310	57,560
2022-03-03	107.50	107.50	107.50	107.50	96.265	0
2022-03-02	107.50	107.50	100.00	107.50	96.265	21,000
2022-03-01	107.50	111.25	107.50	107.50	96.265	21,042
2022-02-28	107.50	110.45	107.50	107.50	96.265	7,700
2022-02-25	107.50	107.50	107.50	107.50	96.265	0
2022-02-24	107.50	107.50	107.50	107.50	96.265	0
2022-02-23	110.00	110.00	110.00	110.00	98.503	0
2022-02-22	110.00	110.00	110.00	110.00	98.503	0
2022-02-21	110.00	110.85	110.00	110.00	98.503	1,353
2022-02-18	110.00	111.00	106.00	110.00	98.503	45,938
2022-02-17	110.00	110.00	104.00	110.00	98.503	10,260
2022-02-16	112.50	112.50	112.50	112.50	100.74	0
2022-02-15	112.50	112.50	110.02	112.50	100.74	7
2022-02-14	112.60	112.60	110.00	112.50	100.74	13,000
2022-02-11	115.00	115.35	115.00	115.00	102.98	1,465
2022-02-10	115.00	115.00	114.10	115.00	102.98	5,000
2022-02-09	115.00	115.00	115.00	115.00	102.98	0
2022-02-08	116.00	118.00	115.00	115.00	102.98	1,500
2022-02-07	117.85	117.85	112.00	116.00	103.88	10,000
2022-02-04	118.50	119.75	118.50	118.50	106.11	4,167
2022-02-03	118.50	119.75	116.00	117.00	104.77	5,616
2022-02-02	115.00	118.50	115.00	118.50	106.11	11,127
2022-02-01	113.75	117.00	113.75	114.50	102.53	2,414
2022-01-31	112.00	117.00	112.00	112.00	100.29	2,498
2022-01-28	112.00	112.00	112.00	112.00	100.29	0
2022-01-27	112.00	117.00	111.00	112.00	100.29	9,354
2022-01-26	112.00	112.00	112.00	112.00	100.29	0
2022-01-25	115.00	115.00	112.00	112.00	100.29	11,774
2022-01-24	115.00	115.00	112.00	115.00	102.98	7,450
2022-01-21	115.00	115.00	115.00	115.00	102.98	0
2022-01-20	110.00	120.00	107.75	115.00	102.98	52,659

← NewerPage 20 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.