Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	109.00	116.00	105.05	110.00	98.503	106,530
2022-01-18	102.00	102.00	102.00	102.00	91.339	0
2022-01-17	102.00	102.00	102.00	102.00	91.339	0
2022-01-14	102.00	102.00	102.00	102.00	91.339	0
2022-01-13	102.00	102.00	102.00	102.00	91.339	0
2022-01-12	102.00	102.00	102.00	102.00	91.339	0
2022-01-11	102.00	102.00	100.03	102.00	91.339	6,698
2022-01-10	102.00	102.00	99.850	102.00	91.339	12,400
2022-01-07	104.00	105.75	100.50	104.00	93.130	9,836
2022-01-06	104.00	105.95	104.00	104.00	93.130	1,698
2022-01-05	104.00	104.00	104.00	104.00	93.130	0
2022-01-04	99.900	104.00	99.900	104.00	93.130	6,250
2021-12-31	97.500	99.900	97.500	97.500	87.310	1,019
2021-12-30	95.000	99.450	92.000	97.500	87.310	7,524
2021-12-29	95.000	95.000	92.000	95.000	85.071	3,825
2021-12-24	95.000	95.000	95.000	95.000	85.071	0
2021-12-23	90.190	95.000	90.190	95.000	85.071	44,826
2021-12-22	89.000	89.000	89.000	89.000	79.698	0
2021-12-21	89.000	89.000	89.000	89.000	79.698	0
2021-12-20	89.000	89.000	86.000	89.000	79.698	7,895
2021-12-17	91.500	92.900	91.500	91.500	81.937	3,357
2021-12-16	89.500	92.000	86.500	89.500	80.146	5,404
2021-12-15	89.500	89.500	87.360	89.500	80.146	6,165
2021-12-14	95.000	95.000	85.550	90.500	81.041	20,999
2021-12-13	100.00	103.00	95.000	97.500	87.310	19,897
2021-12-10	100.00	100.00	95.000	97.500	87.310	6,808
2021-12-09	101.00	101.00	98.020	101.00	90.444	3,997
2021-12-08	102.00	102.00	102.00	102.00	91.339	0
2021-12-07	102.50	102.50	98.000	102.50	91.787	14,825
2021-12-06	104.50	104.50	104.50	104.50	93.578	0
2021-12-03	104.50	104.50	104.50	104.50	93.578	0
2021-12-02	104.50	104.50	102.00	104.50	93.578	2,500
2021-12-01	106.00	106.00	100.00	104.50	93.578	17,000
2021-11-30	108.00	108.00	104.01	108.00	96.712	5,603
2021-11-29	110.00	110.00	106.02	110.00	98.503	2
2021-11-26	111.50	112.00	106.00	110.00	98.503	3,593
2021-11-25	112.00	113.49	112.00	112.00	100.29	8
2021-11-24	112.00	112.00	112.00	112.00	100.29	0
2021-11-23	112.00	112.00	112.00	112.00	100.29	0
2021-11-22	112.00	113.50	109.00	112.00	100.29	1,263
2021-11-19	112.00	112.00	111.50	112.00	100.29	17,926
2021-11-18	112.00	112.00	109.02	112.00	100.29	5,476
2021-11-17	113.50	113.50	113.50	113.50	101.64	0
2021-11-16	114.00	114.00	114.00	114.00	102.09	0
2021-11-15	117.00	120.00	110.02	114.00	102.09	22,043
2021-11-12	114.50	117.00	114.00	117.00	104.77	27,375
2021-11-11	114.40	114.90	114.40	114.50	102.53	1,447
2021-11-10	113.50	114.40	113.50	113.50	101.64	43
2021-11-09	112.50	114.25	112.50	112.50	100.74	2,943
2021-11-08	112.50	112.50	110.02	112.50	100.74	2,000
2021-11-05	112.50	112.50	112.50	112.50	100.74	0
2021-11-04	112.50	112.50	112.50	112.50	100.74	0
2021-11-03	112.50	112.50	112.50	112.50	100.74	0
2021-11-02	112.50	114.50	112.45	112.50	100.74	1,268
2021-11-01	111.95	114.50	111.95	112.50	100.74	13,073
2021-10-29	110.00	111.95	110.00	110.00	98.503	235
2021-10-28	110.00	112.00	110.00	110.00	98.503	9,112
2021-10-27	109.00	109.00	108.50	109.00	97.608	1,636
2021-10-26	109.00	109.00	109.00	109.00	97.608	0
2021-10-25	109.00	110.75	109.00	109.00	97.608	90

← NewerPage 21 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.