Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	145.00	155.00	135.00	145.00	141.26	3,964
2026-01-30	145.00	152.00	135.00	145.00	141.26	2,410
2026-01-29	147.50	155.00	135.00	145.00	141.26	18,475
2026-01-28	147.50	155.00	140.00	147.50	143.70	20,680
2026-01-27	132.50	165.00	130.00	147.50	143.70	68,548
2026-01-26	132.50	140.00	125.00	132.50	129.08	1,103
2026-01-23	132.50	140.00	125.00	132.50	129.08	1,906
2026-01-22	132.50	132.50	132.50	132.50	129.08	0
2026-01-21	130.00	140.00	128.80	132.50	129.08	12,473
2026-01-20	130.00	139.00	122.55	130.00	126.65	44,017
2026-01-19	132.50	140.00	125.00	130.00	126.65	43,493
2026-01-16	120.00	125.00	120.00	120.00	116.91	5,000
2026-01-15	120.00	125.00	115.00	120.00	116.91	3,620
2026-01-14	115.00	122.00	111.50	120.00	116.91	18,456
2026-01-13	122.50	130.00	111.50	117.50	114.47	12,634
2026-01-12	122.50	130.00	115.75	122.50	119.34	876
2026-01-09	122.50	124.75	117.75	122.50	119.34	5,000
2026-01-08	122.50	122.50	118.00	122.50	119.34	7,800
2026-01-07	125.00	131.00	121.00	125.00	121.78	12,582
2026-01-06	125.00	129.95	121.00	125.00	121.78	8,000
2026-01-05	125.00	131.95	115.00	125.00	121.78	18,649
2026-01-02	125.00	134.00	115.00	125.00	121.78	2,352
2025-12-31	125.00	134.00	125.00	125.00	121.78	298
2025-12-30	125.00	134.00	115.00	125.00	121.78	3,578
2025-12-29	125.00	132.00	120.50	125.00	121.78	6,970
2025-12-24	125.00	134.00	121.50	125.00	121.78	13,423
2025-12-23	130.00	139.00	115.00	125.00	121.78	54,443
2025-12-22	104.00	120.00	104.00	120.00	116.91	39,769
2025-12-19	100.00	100.00	100.00	100.00	97.422	0
2025-12-18	100.00	100.00	100.00	100.00	97.422	0
2025-12-17	100.00	104.00	92.200	100.00	97.422	5,039
2025-12-16	100.00	100.00	92.200	100.00	97.422	695
2025-12-15	97.500	100.00	92.000	100.00	97.422	10,118
2025-12-12	97.500	97.500	97.500	97.500	94.987	0
2025-12-11	97.500	97.500	92.000	97.500	94.987	1,508
2025-12-10	97.500	97.500	92.000	97.500	94.987	334
2025-12-09	97.500	97.500	95.350	97.500	94.987	524
2025-12-08	97.500	97.500	97.500	97.500	94.987	0
2025-12-05	97.500	104.00	97.500	97.500	94.987	142
2025-12-04	97.500	104.00	97.500	97.500	94.987	1
2025-12-03	97.500	104.00	95.350	97.500	94.987	640
2025-12-02	97.500	97.500	90.000	97.500	94.987	3,645
2025-12-01	97.500	97.500	95.450	97.500	94.987	25
2025-11-28	97.500	97.500	97.500	97.500	94.987	0
2025-11-27	97.500	104.00	92.000	97.500	94.987	21,039
2025-11-26	97.500	97.500	91.000	97.500	94.987	22,400
2025-11-25	102.50	102.50	95.000	102.50	99.858	2,207
2025-11-24	102.50	103.25	95.000	102.50	99.858	241
2025-11-21	102.50	102.50	102.50	102.50	99.858	0
2025-11-20	102.50	102.50	102.50	102.50	99.858	0
2025-11-19	102.50	103.25	95.900	102.50	99.858	7,016
2025-11-18	102.50	102.50	96.000	102.50	99.858	8,101
2025-11-17	102.50	103.70	102.50	102.50	99.858	7,436
2025-11-14	102.50	110.00	99.600	102.50	99.858	290
2025-11-13	102.50	102.50	96.000	102.50	99.858	5,265
2025-11-12	102.50	110.00	96.400	105.00	102.29	8,203
2025-11-11	102.50	102.50	96.000	102.50	99.858	4,502
2025-11-10	102.50	110.00	102.50	102.50	99.858	5,995
2025-11-07	97.550	107.00	97.550	102.50	99.858	12,947
2025-11-06	97.500	104.00	90.750	97.500	94.987	2,327

← NewerPage 4 of 22 · 1,265 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.