Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	137.50	144.25	136.70	137.50	131.51	62,653
2025-05-19	123.00	148.25	123.00	137.50	131.51	80,061
2025-05-16	120.00	130.00	120.00	120.00	114.77	794
2025-05-15	120.00	130.00	120.00	120.00	114.77	2,228
2025-05-14	120.00	128.00	115.60	120.00	114.77	800
2025-05-13	120.00	120.00	115.00	120.00	114.77	15,770
2025-05-12	120.00	130.00	120.00	120.00	114.77	12,017
2025-05-09	117.50	128.20	115.10	120.00	114.77	33,001
2025-05-08	117.50	123.50	110.75	117.50	112.38	4,446
2025-05-07	117.50	125.00	110.75	117.50	112.38	7,592
2025-05-06	117.50	125.00	117.50	117.50	112.38	17,078
2025-05-02	115.00	125.00	111.00	115.00	109.99	16,349
2025-05-01	115.00	120.00	115.00	115.00	109.99	1,695
2025-04-30	115.00	120.00	105.00	112.50	107.60	16,652
2025-04-29	107.50	119.00	100.00	115.00	109.99	32,565
2025-04-28	89.000	111.00	89.000	107.50	102.82	70,550
2025-04-25	85.000	87.000	75.000	85.000	81.297	32,518
2025-04-24	86.300	86.300	80.000	85.000	81.297	2,449
2025-04-23	87.500	87.500	80.000	87.500	83.688	4,037
2025-04-22	87.500	87.500	76.000	87.500	83.688	5,460
2025-04-17	87.500	93.000	80.300	87.500	83.688	2,236
2025-04-16	87.500	87.500	81.000	87.500	83.688	14,362
2025-04-15	87.500	87.500	87.500	87.500	83.688	0
2025-04-14	87.500	87.500	84.500	87.500	83.688	717
2025-04-11	87.500	87.500	87.500	87.500	83.688	0
2025-04-10	87.500	93.000	79.000	87.500	83.688	26,470
2025-04-09	93.750	93.750	75.000	87.500	83.688	38,779
2025-04-08	100.00	100.00	90.286	100.00	95.644	3,000
2025-04-07	100.00	100.00	91.427	100.00	95.644	1,669
2025-04-04	100.00	110.00	100.00	100.00	95.644	500
2025-04-03	100.00	100.00	100.00	100.00	95.644	0
2025-04-02	102.50	102.50	100.00	102.50	98.035	12,160
2025-04-01	105.00	105.00	102.00	105.00	100.43	7,000
2025-03-31	105.00	106.45	100.00	105.00	100.43	3,390
2025-03-28	105.00	105.00	105.00	105.00	100.43	0
2025-03-27	105.00	110.00	105.00	105.00	100.43	46
2025-03-26	105.00	105.00	101.00	105.00	100.43	62
2025-03-25	102.55	105.00	102.55	105.00	100.43	5,644
2025-03-24	102.50	102.50	102.45	102.50	98.035	233
2025-03-21	102.50	102.50	102.45	102.50	98.035	50
2025-03-20	102.50	104.00	102.05	102.50	98.035	1,961
2025-03-19	102.50	102.50	102.50	102.50	98.035	0
2025-03-18	102.50	105.00	102.50	102.50	98.035	50
2025-03-17	102.50	105.00	102.50	102.50	98.035	235
2025-03-14	102.50	105.00	102.50	102.50	98.035	234
2025-03-13	102.50	103.45	102.50	102.50	98.035	4,000
2025-03-12	102.50	102.50	102.50	102.50	98.035	0
2025-03-11	104.00	105.00	102.50	102.50	98.035	12,001
2025-03-10	100.00	104.00	99.000	104.00	99.469	8,045
2025-03-07	95.000	95.000	95.000	95.000	90.862	0
2025-03-06	105.00	110.00	95.000	95.000	90.862	8,467
2025-03-05	105.00	105.00	100.00	105.00	100.43	39
2025-03-04	105.00	105.00	100.00	105.00	100.43	432
2025-03-03	105.00	105.00	100.00	105.00	100.43	78
2025-02-28	109.30	109.30	100.40	105.00	100.43	4,372
2025-02-27	110.00	114.00	110.00	110.00	105.21	44
2025-02-26	110.00	110.00	100.25	110.00	105.21	400
2025-02-25	110.00	110.00	104.50	110.00	105.21	5,989
2025-02-24	110.00	110.00	102.25	110.00	105.21	310
2025-02-21	110.00	110.00	104.50	110.00	105.21	1,922

← NewerPage 7 of 22 · 1,266 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.