Christie Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 110.00 | 112.50 | 110.00 | 110.00 | 105.21 | 1,000 |
| 2025-02-19 | 110.00 | 113.50 | 104.23 | 110.00 | 105.21 | 8,894 |
| 2025-02-18 | 110.00 | 110.00 | 110.00 | 110.00 | 105.21 | 0 |
| 2025-02-17 | 110.00 | 113.50 | 110.00 | 110.00 | 105.21 | 4,000 |
| 2025-02-14 | 110.00 | 110.00 | 104.20 | 110.00 | 105.21 | 2,000 |
| 2025-02-13 | 110.00 | 110.00 | 110.00 | 110.00 | 105.21 | 0 |
| 2025-02-12 | 110.00 | 110.00 | 110.00 | 110.00 | 105.21 | 0 |
| 2025-02-11 | 110.00 | 114.20 | 103.72 | 110.00 | 105.21 | 4,304 |
| 2025-02-10 | 110.00 | 120.00 | 110.00 | 110.00 | 105.21 | 10,964 |
| 2025-02-07 | 110.00 | 119.60 | 108.55 | 110.00 | 105.21 | 18,066 |
| 2025-02-06 | 110.00 | 120.00 | 110.00 | 110.00 | 105.21 | 78 |
| 2025-02-05 | 110.00 | 110.00 | 110.00 | 110.00 | 105.21 | 0 |
| 2025-02-04 | 110.00 | 110.00 | 108.55 | 110.00 | 105.21 | 6,085 |
| 2025-02-03 | 110.00 | 119.60 | 110.00 | 110.00 | 105.21 | 2,090 |
| 2025-01-31 | 112.50 | 112.50 | 112.50 | 112.50 | 107.60 | 0 |
| 2025-01-30 | 112.50 | 116.00 | 112.50 | 112.50 | 107.60 | 11,620 |
| 2025-01-29 | 112.50 | 120.00 | 112.50 | 112.50 | 107.60 | 333 |
| 2025-01-28 | 107.50 | 120.00 | 105.55 | 112.50 | 107.60 | 52,178 |
| 2025-01-27 | 107.50 | 107.50 | 100.75 | 107.50 | 102.82 | 1,946 |
| 2025-01-24 | 110.00 | 110.00 | 110.00 | 110.00 | 105.21 | 0 |
| 2025-01-23 | 110.00 | 110.50 | 109.95 | 110.00 | 105.21 | 7,206 |
| 2025-01-22 | 110.00 | 113.00 | 103.50 | 110.00 | 105.21 | 18,804 |
| 2025-01-21 | 110.00 | 116.00 | 100.00 | 110.00 | 105.21 | 8,205 |
| 2025-01-20 | 100.00 | 100.00 | 92.500 | 100.00 | 95.644 | 13,854 |
| 2025-01-17 | 100.00 | 101.60 | 95.000 | 100.00 | 95.644 | 6,559 |
| 2025-01-16 | 100.00 | 102.45 | 95.500 | 100.00 | 95.644 | 7,447 |
| 2025-01-15 | 101.00 | 101.00 | 95.000 | 100.00 | 95.644 | 24,386 |
| 2025-01-14 | 105.00 | 105.00 | 95.000 | 105.00 | 100.43 | 1,486 |
| 2025-01-13 | 105.00 | 105.00 | 95.000 | 105.00 | 100.43 | 208 |
| 2025-01-10 | 105.00 | 105.00 | 105.00 | 105.00 | 100.43 | 0 |
| 2025-01-09 | 107.50 | 107.50 | 95.250 | 107.50 | 102.82 | 3,844 |
| 2025-01-08 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2025-01-07 | 107.50 | 109.50 | 103.72 | 107.50 | 102.82 | 54,646 |
| 2025-01-06 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2025-01-03 | 107.50 | 107.50 | 103.52 | 107.50 | 102.82 | 981 |
| 2025-01-02 | 107.50 | 113.50 | 103.42 | 107.50 | 102.82 | 15,139 |
| 2024-12-31 | 107.50 | 112.00 | 107.50 | 107.50 | 102.82 | 208 |
| 2024-12-30 | 107.50 | 108.00 | 103.12 | 107.50 | 102.82 | 18,264 |
| 2024-12-27 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-24 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-23 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-20 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-19 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-18 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-17 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-16 | 107.50 | 107.50 | 103.05 | 107.50 | 102.82 | 959 |
| 2024-12-13 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-12 | 107.50 | 107.50 | 103.55 | 107.50 | 102.82 | 6,750 |
| 2024-12-11 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-10 | 107.50 | 107.50 | 103.05 | 107.50 | 102.82 | 167 |
| 2024-12-09 | 107.50 | 113.50 | 107.50 | 107.50 | 102.82 | 20 |
| 2024-12-06 | 107.50 | 107.50 | 105.77 | 107.50 | 102.82 | 6,755 |
| 2024-12-05 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-12-04 | 107.50 | 107.50 | 106.12 | 107.50 | 102.82 | 12,542 |
| 2024-12-03 | 107.50 | 113.50 | 107.50 | 107.50 | 102.82 | 401 |
| 2024-12-02 | 107.50 | 107.50 | 105.77 | 107.50 | 102.82 | 1,447 |
| 2024-11-29 | 107.50 | 107.50 | 107.50 | 107.50 | 102.82 | 0 |
| 2024-11-28 | 107.50 | 113.50 | 100.00 | 107.50 | 102.82 | 75 |
| 2024-11-27 | 105.00 | 107.50 | 100.00 | 107.50 | 102.82 | 200 |
| 2024-11-26 | 105.00 | 105.00 | 105.00 | 105.00 | 100.43 | 0 |
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.