Christie Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 97.500 | 104.00 | 97.500 | 97.500 | 94.987 | 13,280 |
| 2025-11-04 | 104.20 | 104.20 | 100.00 | 102.50 | 99.858 | 5,693 |
| 2025-11-03 | 107.50 | 107.50 | 99.937 | 107.50 | 104.73 | 10,540 |
| 2025-10-31 | 107.50 | 107.50 | 96.000 | 107.50 | 104.73 | 22,450 |
| 2025-10-30 | 110.00 | 112.00 | 110.00 | 110.00 | 107.16 | 10 |
| 2025-10-29 | 110.00 | 112.00 | 100.00 | 110.00 | 107.16 | 9,022 |
| 2025-10-28 | 110.00 | 110.00 | 105.00 | 110.00 | 107.16 | 1,824 |
| 2025-10-27 | 110.00 | 110.00 | 105.00 | 110.00 | 107.16 | 250 |
| 2025-10-24 | 110.00 | 110.00 | 109.50 | 110.00 | 107.16 | 465 |
| 2025-10-23 | 110.00 | 110.00 | 110.00 | 110.00 | 107.16 | 0 |
| 2025-10-22 | 110.00 | 110.00 | 105.00 | 110.00 | 107.16 | 6,996 |
| 2025-10-21 | 110.00 | 110.00 | 110.00 | 110.00 | 107.16 | 0 |
| 2025-10-20 | 110.00 | 110.00 | 107.07 | 110.00 | 107.16 | 2,600 |
| 2025-10-17 | 110.00 | 110.00 | 107.07 | 110.00 | 107.16 | 386 |
| 2025-10-16 | 110.00 | 110.00 | 110.00 | 110.00 | 107.16 | 0 |
| 2025-10-15 | 110.00 | 110.00 | 107.20 | 110.00 | 107.16 | 9 |
| 2025-10-14 | 110.00 | 110.00 | 110.00 | 110.00 | 107.16 | 0 |
| 2025-10-13 | 110.00 | 110.00 | 105.00 | 110.00 | 107.16 | 8,745 |
| 2025-10-10 | 110.00 | 110.00 | 105.00 | 110.00 | 107.16 | 3,404 |
| 2025-10-09 | 110.00 | 110.00 | 105.00 | 110.00 | 107.16 | 4,115 |
| 2025-10-08 | 110.00 | 112.50 | 100.25 | 112.50 | 108.87 | 28,903 |
| 2025-10-07 | 110.00 | 110.00 | 107.00 | 110.00 | 106.45 | 25,482 |
| 2025-10-06 | 110.00 | 115.00 | 107.00 | 110.00 | 106.45 | 1,232 |
| 2025-10-03 | 115.00 | 115.00 | 108.00 | 110.00 | 106.45 | 9,248 |
| 2025-10-02 | 117.50 | 117.50 | 111.25 | 117.50 | 113.71 | 400 |
| 2025-10-01 | 117.50 | 117.50 | 116.50 | 117.50 | 113.71 | 4,221 |
| 2025-09-30 | 120.00 | 120.00 | 118.10 | 120.00 | 116.13 | 4,027 |
| 2025-09-29 | 117.60 | 124.00 | 117.60 | 120.00 | 116.13 | 17,146 |
| 2025-09-26 | 117.50 | 124.25 | 110.90 | 112.50 | 108.87 | 9,958 |
| 2025-09-25 | 117.50 | 118.45 | 117.50 | 117.50 | 113.71 | 4,221 |
| 2025-09-24 | 117.50 | 117.50 | 110.00 | 117.50 | 113.71 | 12 |
| 2025-09-23 | 117.50 | 117.50 | 110.00 | 117.50 | 113.71 | 431 |
| 2025-09-22 | 117.50 | 117.50 | 117.50 | 117.50 | 113.71 | 0 |
| 2025-09-19 | 117.50 | 117.50 | 113.70 | 117.50 | 113.71 | 3,450 |
| 2025-09-18 | 117.50 | 121.25 | 113.50 | 117.50 | 113.71 | 6,145 |
| 2025-09-17 | 117.50 | 117.50 | 117.50 | 117.50 | 113.71 | 0 |
| 2025-09-16 | 117.50 | 117.50 | 117.50 | 117.50 | 113.71 | 0 |
| 2025-09-15 | 117.50 | 117.50 | 111.50 | 117.50 | 113.71 | 420 |
| 2025-09-12 | 117.50 | 121.25 | 113.20 | 117.50 | 113.71 | 4,004 |
| 2025-09-11 | 117.50 | 121.25 | 117.50 | 117.50 | 113.71 | 160 |
| 2025-09-10 | 117.50 | 121.45 | 112.13 | 117.50 | 113.71 | 5,126 |
| 2025-09-09 | 117.50 | 117.50 | 112.10 | 117.50 | 113.71 | 894 |
| 2025-09-08 | 117.50 | 121.80 | 112.00 | 117.50 | 113.71 | 3,699 |
| 2025-09-05 | 117.50 | 117.50 | 117.50 | 117.50 | 113.71 | 0 |
| 2025-09-04 | 117.50 | 121.90 | 115.25 | 117.50 | 113.71 | 2,830 |
| 2025-09-03 | 117.50 | 117.50 | 115.00 | 117.50 | 113.71 | 5,111 |
| 2025-09-02 | 117.50 | 117.50 | 117.50 | 117.50 | 113.71 | 0 |
| 2025-09-01 | 117.50 | 124.00 | 110.00 | 117.50 | 113.71 | 4,599 |
| 2025-08-29 | 117.50 | 124.00 | 117.50 | 117.50 | 113.71 | 41 |
| 2025-08-28 | 117.50 | 117.50 | 117.50 | 117.50 | 113.71 | 0 |
| 2025-08-27 | 117.50 | 122.00 | 112.92 | 117.50 | 113.71 | 1,365 |
| 2025-08-26 | 115.00 | 120.00 | 112.88 | 117.50 | 113.71 | 4,250 |
| 2025-08-22 | 115.00 | 120.00 | 115.00 | 115.00 | 111.29 | 4,999 |
| 2025-08-21 | 115.00 | 115.00 | 112.66 | 115.00 | 111.29 | 8,886 |
| 2025-08-20 | 110.00 | 119.00 | 110.00 | 115.00 | 111.29 | 5,500 |
| 2025-08-19 | 110.00 | 116.00 | 110.00 | 110.00 | 106.45 | 16,084 |
| 2025-08-18 | 110.00 | 114.45 | 110.00 | 110.00 | 106.45 | 530 |
| 2025-08-15 | 107.50 | 115.00 | 102.00 | 107.50 | 104.03 | 20,771 |
| 2025-08-14 | 105.00 | 107.50 | 103.20 | 107.50 | 104.03 | 2,297 |
| 2025-08-13 | 105.00 | 105.00 | 102.88 | 105.00 | 101.61 | 1,173 |
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.