Christie Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	105.00	110.00	104.22	105.00	100.43	10,666
2024-11-22	105.00	107.00	105.00	105.00	100.43	3,200
2024-11-21	105.00	105.00	102.00	105.00	100.43	4,800
2024-11-20	105.00	105.00	102.05	105.00	100.43	3,672
2024-11-19	105.00	105.00	100.00	105.00	100.43	3,988
2024-11-18	105.00	105.00	104.32	105.00	100.43	2,123
2024-11-15	105.00	109.00	100.00	105.00	100.43	400
2024-11-14	105.00	109.00	100.00	105.00	100.43	702
2024-11-13	105.00	106.70	103.70	105.00	100.43	7,000
2024-11-12	105.00	107.20	100.00	105.00	100.43	19,275
2024-11-11	105.00	107.50	100.00	105.00	100.43	10,267
2024-11-08	105.00	107.50	100.00	105.00	100.43	7,420
2024-11-07	105.00	105.00	102.80	105.00	100.43	517
2024-11-06	105.00	108.80	98.000	105.00	100.43	39,609
2024-11-05	100.00	109.50	90.000	105.00	100.43	39,457
2024-11-04	92.500	100.00	92.500	92.500	88.470	9,349
2024-11-01	87.500	87.500	86.750	87.500	83.688	6,000
2024-10-31	89.000	95.000	83.600	89.000	85.123	525
2024-10-30	89.000	92.250	83.600	89.000	85.123	17,038
2024-10-29	90.000	95.000	88.545	89.000	85.123	933
2024-10-28	90.000	90.000	85.000	90.000	86.079	3,644
2024-10-25	92.500	92.500	92.500	92.500	88.470	0
2024-10-24	92.500	92.500	92.500	92.500	88.470	0
2024-10-23	92.500	92.500	91.400	92.500	88.470	17,000
2024-10-22	92.500	92.500	91.500	92.500	88.470	2,381
2024-10-21	92.500	92.500	82.500	92.500	88.470	19,800
2024-10-18	92.500	97.500	92.500	92.500	88.470	210
2024-10-17	92.500	92.500	86.550	92.500	88.470	21,232
2024-10-16	95.000	97.880	94.725	95.000	90.862	18,458
2024-10-15	95.000	95.000	95.000	95.000	90.862	0
2024-10-14	95.000	95.000	94.950	95.000	90.862	16
2024-10-11	95.000	96.700	90.600	95.000	90.862	13,515
2024-10-10	95.000	95.000	95.000	95.000	90.862	0
2024-10-09	95.000	95.000	92.000	95.000	90.383	2,146
2024-10-08	95.000	96.800	95.000	95.000	90.383	947
2024-10-07	95.000	99.500	91.000	95.000	90.383	6,262
2024-10-04	95.000	95.000	91.000	95.000	90.383	408
2024-10-03	95.000	95.000	90.500	95.000	90.383	3
2024-10-02	95.000	97.450	95.000	95.000	89.908	2,500
2024-10-01	95.000	99.500	92.500	95.000	89.908	7,520
2024-09-30	95.000	95.000	95.000	95.000	89.908	0
2024-09-27	95.000	100.00	95.000	95.000	89.908	51
2024-09-26	95.000	96.500	90.000	95.000	89.908	14,752
2024-09-25	95.000	95.000	95.000	95.000	89.908	0
2024-09-24	95.000	96.800	95.000	95.000	89.908	2,578
2024-09-23	95.000	95.000	92.000	95.000	89.908	5,996
2024-09-20	95.000	95.000	95.000	95.000	89.908	0
2024-09-19	97.500	97.500	91.500	95.000	89.908	15,100
2024-09-18	95.000	97.975	86.000	97.500	92.274	6,297
2024-09-17	110.00	110.00	110.00	110.00	104.10	5,400
2024-09-16	110.00	110.00	110.00	110.00	104.10	0
2024-09-13	105.00	108.25	105.00	105.00	99.372	38,500
2024-09-12	105.00	105.00	105.00	105.00	99.372	0
2024-09-11	95.000	95.000	95.000	95.000	89.908	0
2024-09-10	95.000	95.000	93.050	95.000	89.908	4,012
2024-09-09	92.000	95.000	92.000	95.000	89.908	1,000
2024-09-06	95.000	95.000	92.000	95.000	89.908	2,500
2024-09-05	98.800	98.800	95.000	97.000	91.800	77,396
2024-09-04	100.00	100.00	100.00	100.00	94.640	0
2024-09-03	100.00	100.00	96.500	100.00	94.640	3,110

← NewerPage 9 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.