Christie Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 150.00 | 153.60 | 145.00 | 150.00 | 146.13 | 3,793 |
| 2026-04-28 | 150.00 | 160.00 | 140.00 | 150.00 | 146.13 | 21,329 |
| 2026-04-27 | 135.00 | 165.00 | 135.00 | 150.00 | 146.13 | 117,059 |
| 2026-04-24 | 120.00 | 124.00 | 118.70 | 120.00 | 116.91 | 10,964 |
| 2026-04-23 | 120.00 | 130.00 | 110.00 | 120.00 | 116.91 | 7,947 |
| 2026-04-22 | 120.00 | 125.00 | 120.00 | 120.00 | 116.91 | 2,232 |
| 2026-04-21 | 120.00 | 130.00 | 113.00 | 120.00 | 116.91 | 160 |
| 2026-04-20 | 120.00 | 130.00 | 110.00 | 120.00 | 116.91 | 624 |
| 2026-04-17 | 120.00 | 130.00 | 110.00 | 120.00 | 116.91 | 12,791 |
| 2026-04-16 | 120.00 | 127.50 | 120.00 | 120.00 | 116.91 | 15,775 |
| 2026-04-15 | 130.00 | 130.00 | 120.00 | 120.00 | 116.91 | 3,126 |
| 2026-04-14 | 130.00 | 130.00 | 117.84 | 130.00 | 126.65 | 16,005 |
| 2026-04-13 | 130.00 | 140.00 | 120.00 | 130.00 | 126.65 | 1,557 |
| 2026-04-10 | 130.00 | 140.00 | 120.00 | 130.00 | 126.65 | 469 |
| 2026-04-09 | 135.00 | 140.00 | 120.00 | 130.00 | 126.65 | 11,313 |
| 2026-04-08 | 135.00 | 137.00 | 130.00 | 135.00 | 131.52 | 2,635 |
| 2026-04-07 | 140.00 | 150.00 | 130.00 | 132.50 | 129.08 | 43,365 |
| 2026-04-02 | 140.00 | 149.00 | 131.20 | 140.00 | 136.39 | 815 |
| 2026-04-01 | 137.50 | 145.00 | 130.00 | 137.50 | 133.96 | 5,705 |
| 2026-03-31 | 137.50 | 137.50 | 137.50 | 137.50 | 133.96 | 0 |
| 2026-03-30 | 137.50 | 145.00 | 130.00 | 137.50 | 133.96 | 16,519 |
| 2026-03-27 | 137.50 | 145.00 | 130.00 | 137.50 | 133.96 | 1,254 |
| 2026-03-26 | 137.50 | 145.00 | 136.20 | 137.50 | 133.96 | 8,979 |
| 2026-03-25 | 137.50 | 145.00 | 130.00 | 137.50 | 133.96 | 963 |
| 2026-03-24 | 137.50 | 145.00 | 131.65 | 137.50 | 133.96 | 4,317 |
| 2026-03-23 | 137.50 | 145.00 | 137.50 | 137.50 | 133.96 | 13,303 |
| 2026-03-20 | 137.50 | 137.50 | 130.00 | 137.50 | 133.96 | 2 |
| 2026-03-19 | 137.50 | 138.55 | 137.50 | 137.50 | 133.96 | 1,506 |
| 2026-03-18 | 140.00 | 140.72 | 140.00 | 140.00 | 136.39 | 1,500 |
| 2026-03-17 | 140.00 | 149.00 | 140.00 | 140.00 | 136.39 | 1,154 |
| 2026-03-16 | 137.50 | 145.00 | 130.00 | 140.00 | 136.39 | 25,242 |
| 2026-03-13 | 137.50 | 145.00 | 130.75 | 137.50 | 133.96 | 12,048 |
| 2026-03-12 | 137.50 | 145.00 | 130.00 | 137.50 | 133.96 | 9 |
| 2026-03-11 | 137.50 | 137.50 | 137.50 | 137.50 | 133.96 | 0 |
| 2026-03-10 | 135.00 | 138.80 | 130.00 | 137.50 | 133.96 | 4,003 |
| 2026-03-09 | 135.00 | 135.00 | 130.00 | 135.00 | 131.52 | 4,773 |
| 2026-03-06 | 140.00 | 140.00 | 135.00 | 140.00 | 136.39 | 18,515 |
| 2026-03-05 | 142.50 | 142.50 | 135.00 | 142.50 | 138.83 | 14 |
| 2026-03-04 | 142.50 | 150.00 | 138.55 | 142.50 | 138.83 | 5,500 |
| 2026-03-03 | 142.50 | 142.50 | 141.50 | 142.50 | 138.83 | 2,750 |
| 2026-03-02 | 142.50 | 150.00 | 135.00 | 142.50 | 138.83 | 19,688 |
| 2026-02-27 | 142.50 | 150.00 | 135.00 | 142.50 | 138.83 | 3,790 |
| 2026-02-26 | 142.50 | 150.00 | 138.10 | 142.50 | 138.83 | 6,078 |
| 2026-02-25 | 142.50 | 142.50 | 138.00 | 142.50 | 138.83 | 7,892 |
| 2026-02-24 | 142.50 | 147.00 | 142.50 | 142.50 | 138.83 | 337 |
| 2026-02-23 | 140.00 | 150.00 | 134.10 | 142.50 | 138.83 | 81,163 |
| 2026-02-20 | 140.00 | 150.00 | 135.10 | 140.00 | 136.39 | 6,873 |
| 2026-02-19 | 145.00 | 150.00 | 131.00 | 140.00 | 136.39 | 29,415 |
| 2026-02-18 | 136.90 | 150.20 | 136.90 | 145.00 | 141.26 | 36,110 |
| 2026-02-17 | 132.50 | 140.00 | 125.00 | 132.50 | 129.08 | 24,228 |
| 2026-02-16 | 132.50 | 132.50 | 132.50 | 132.50 | 129.08 | 0 |
| 2026-02-13 | 132.50 | 140.00 | 125.55 | 132.50 | 129.08 | 11,740 |
| 2026-02-12 | 132.50 | 135.50 | 132.50 | 132.50 | 129.08 | 1,491 |
| 2026-02-11 | 130.00 | 140.00 | 125.30 | 132.50 | 129.08 | 12,036 |
| 2026-02-10 | 130.00 | 130.00 | 122.11 | 130.00 | 126.65 | 7,294 |
| 2026-02-09 | 132.50 | 140.00 | 127.25 | 130.00 | 126.65 | 44,058 |
| 2026-02-06 | 145.00 | 145.00 | 127.25 | 132.50 | 129.08 | 21,118 |
| 2026-02-05 | 145.00 | 145.00 | 145.00 | 145.00 | 141.26 | 0 |
| 2026-02-04 | 145.00 | 155.00 | 135.00 | 145.00 | 141.26 | 716 |
| 2026-02-03 | 145.00 | 145.00 | 136.20 | 145.00 | 141.26 | 750 |
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.