Christie Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 105.00 | 107.00 | 105.00 | 105.00 | 101.61 | 2,749 |
| 2025-08-11 | 105.00 | 108.00 | 101.00 | 105.00 | 101.61 | 16,178 |
| 2025-08-08 | 105.00 | 105.00 | 101.00 | 105.00 | 101.61 | 1,000 |
| 2025-08-07 | 105.00 | 105.00 | 100.77 | 105.00 | 101.61 | 6,913 |
| 2025-08-06 | 105.00 | 105.00 | 101.50 | 105.00 | 101.61 | 2,019 |
| 2025-08-05 | 105.00 | 106.75 | 105.00 | 105.00 | 101.61 | 6,296 |
| 2025-08-04 | 105.00 | 107.00 | 100.10 | 105.00 | 101.61 | 11,967 |
| 2025-08-01 | 105.00 | 105.00 | 105.00 | 105.00 | 101.61 | 0 |
| 2025-07-31 | 105.00 | 108.50 | 105.00 | 105.00 | 101.61 | 460 |
| 2025-07-30 | 105.00 | 105.00 | 101.50 | 105.00 | 101.61 | 6,072 |
| 2025-07-29 | 102.50 | 109.50 | 100.15 | 105.00 | 101.61 | 8,518 |
| 2025-07-28 | 102.50 | 106.50 | 97.650 | 102.50 | 99.192 | 5,653 |
| 2025-07-25 | 102.50 | 102.50 | 96.000 | 102.50 | 99.192 | 161,119 |
| 2025-07-24 | 105.00 | 106.50 | 91.250 | 102.50 | 99.192 | 62,085 |
| 2025-07-23 | 109.00 | 109.00 | 103.60 | 105.00 | 101.61 | 9,254 |
| 2025-07-22 | 110.00 | 114.00 | 110.00 | 110.00 | 106.45 | 8,549 |
| 2025-07-21 | 110.00 | 110.00 | 102.40 | 110.00 | 106.45 | 1,667 |
| 2025-07-18 | 110.00 | 119.00 | 103.40 | 110.00 | 106.45 | 2,332 |
| 2025-07-17 | 110.00 | 114.00 | 103.00 | 110.00 | 106.45 | 2,840 |
| 2025-07-16 | 110.00 | 110.00 | 110.00 | 110.00 | 106.45 | 0 |
| 2025-07-15 | 110.00 | 115.35 | 100.00 | 110.00 | 106.45 | 12,270 |
| 2025-07-14 | 110.00 | 119.00 | 110.00 | 110.00 | 106.45 | 2,913 |
| 2025-07-11 | 115.00 | 116.50 | 102.40 | 110.00 | 106.45 | 2,364 |
| 2025-07-10 | 115.00 | 115.00 | 111.00 | 115.00 | 111.29 | 1,906 |
| 2025-07-09 | 115.00 | 119.00 | 115.00 | 115.00 | 111.29 | 10,335 |
| 2025-07-08 | 115.00 | 115.00 | 115.00 | 115.00 | 111.29 | 0 |
| 2025-07-07 | 115.00 | 115.00 | 115.00 | 115.00 | 111.29 | 0 |
| 2025-07-04 | 115.00 | 119.00 | 110.00 | 115.00 | 111.29 | 185 |
| 2025-07-03 | 115.00 | 115.00 | 110.60 | 115.00 | 111.29 | 4,461 |
| 2025-07-02 | 115.00 | 119.00 | 110.00 | 115.00 | 111.29 | 8,969 |
| 2025-07-01 | 110.00 | 119.00 | 107.50 | 115.00 | 111.29 | 4,337 |
| 2025-06-30 | 110.00 | 115.00 | 110.00 | 110.00 | 106.45 | 952 |
| 2025-06-27 | 110.00 | 115.00 | 110.00 | 110.00 | 106.45 | 3,544 |
| 2025-06-26 | 105.10 | 115.00 | 105.10 | 110.00 | 106.45 | 15,260 |
| 2025-06-25 | 105.00 | 110.00 | 105.00 | 105.00 | 101.61 | 495 |
| 2025-06-24 | 110.00 | 118.00 | 104.05 | 105.00 | 101.61 | 56,143 |
| 2025-06-23 | 122.50 | 122.95 | 108.50 | 110.00 | 106.45 | 38,905 |
| 2025-06-20 | 122.50 | 122.50 | 120.00 | 122.50 | 118.55 | 4,849 |
| 2025-06-19 | 125.00 | 125.00 | 125.00 | 125.00 | 120.97 | 0 |
| 2025-06-18 | 125.00 | 125.00 | 120.00 | 125.00 | 120.97 | 10 |
| 2025-06-17 | 125.00 | 125.00 | 124.50 | 125.00 | 120.97 | 100 |
| 2025-06-16 | 132.50 | 140.00 | 121.50 | 125.00 | 120.97 | 34,101 |
| 2025-06-13 | 137.00 | 137.00 | 121.00 | 132.50 | 128.22 | 35,623 |
| 2025-06-12 | 145.15 | 145.15 | 135.00 | 140.00 | 135.48 | 6,054 |
| 2025-06-11 | 152.50 | 155.30 | 145.15 | 150.00 | 143.47 | 22,842 |
| 2025-06-10 | 160.00 | 164.50 | 147.40 | 152.50 | 145.86 | 24,362 |
| 2025-06-09 | 160.00 | 170.00 | 158.60 | 160.00 | 153.03 | 4,028 |
| 2025-06-06 | 147.50 | 168.75 | 143.33 | 160.00 | 153.03 | 93,591 |
| 2025-06-05 | 141.80 | 155.00 | 141.80 | 147.50 | 141.07 | 12,367 |
| 2025-06-04 | 136.10 | 140.00 | 136.10 | 140.00 | 133.90 | 500 |
| 2025-06-03 | 135.00 | 145.00 | 127.00 | 135.00 | 129.12 | 5,755 |
| 2025-06-02 | 130.00 | 145.00 | 121.55 | 135.00 | 129.12 | 123,401 |
| 2025-05-30 | 130.00 | 139.00 | 120.00 | 130.00 | 124.34 | 3,717 |
| 2025-05-29 | 130.00 | 139.00 | 130.00 | 130.00 | 124.34 | 323 |
| 2025-05-28 | 130.00 | 139.00 | 125.00 | 130.00 | 124.34 | 22,668 |
| 2025-05-27 | 123.60 | 135.00 | 123.60 | 130.00 | 124.34 | 35,912 |
| 2025-05-23 | 125.00 | 129.50 | 110.00 | 120.00 | 114.77 | 19,665 |
| 2025-05-22 | 125.00 | 129.50 | 117.00 | 125.00 | 119.55 | 23,623 |
| 2025-05-21 | 133.00 | 133.00 | 121.00 | 125.00 | 119.55 | 51,416 |
| 2025-05-20 | 137.50 | 144.25 | 136.70 | 137.50 | 131.51 | 62,653 |
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.