Camellia Plc (AIM:CAM)
London · Delayed Price · Currency is GBP · Price in GBX 5,550.00
+50.00 (0.91%)
May 27, 2026, 4:39 PM GMT
Camellia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5,600.00 | 5,611.72 | 5,500.00 | 5,550.00 | 5,550.00 | 0.91% | 745 |
| May 26, 2026 | 5,438.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.35% | 3,892 |
| May 22, 2026 | 5,550.00 | 5,600.00 | 5,350.00 | 5,575.00 | 5,575.00 | -0.45% | 168 |
| May 21, 2026 | 5,600.00 | 5,600.25 | 5,500.00 | 5,600.00 | 5,600.00 | 2.28% | 442 |
| May 20, 2026 | 5,400.00 | 5,400.00 | 5,397.50 | 5,475.00 | 5,475.00 | -0.45% | 356 |
| May 19, 2026 | 5,550.00 | 5,600.00 | 5,382.20 | 5,500.00 | 5,500.00 | -1.35% | 836 |
| May 18, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,575.00 | 5,575.00 | -1.33% | 767 |
| May 15, 2026 | 5,650.00 | 5,650.00 | 5,461.68 | 5,650.00 | 5,650.00 | - | 291 |
| May 14, 2026 | 5,600.00 | 5,650.00 | 5,590.00 | 5,650.00 | 5,650.00 | 3.20% | 99 |
| May 13, 2026 | 5,450.00 | 5,661.02 | 5,359.10 | 5,475.00 | 5,475.00 | -1.79% | 857 |
| May 12, 2026 | 5,500.00 | 5,700.00 | 5,499.75 | 5,575.00 | 5,575.00 | -2.19% | 577 |
| May 11, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.33% | 1,376 |
| May 8, 2026 | 5,700.00 | 5,799.00 | 5,600.00 | 5,625.00 | 5,625.00 | -2.17% | 918 |
| May 7, 2026 | 5,800.00 | 5,900.00 | 5,799.00 | 5,750.00 | 5,750.00 | -0.86% | 160 |
| May 6, 2026 | 5,800.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 934 |
| May 5, 2026 | 6,150.00 | 6,250.00 | 5,544.54 | 5,700.00 | 5,700.00 | -6.17% | 2,591 |
| May 1, 2026 | 6,200.00 | 6,200.00 | 6,170.00 | 6,075.00 | 6,075.00 | -0.82% | 17 |
| Apr 30, 2026 | 6,100.00 | 6,300.00 | 6,000.00 | 6,125.00 | 6,125.00 | -0.81% | 121 |
| Apr 29, 2026 | 6,150.00 | 6,300.00 | 6,150.00 | 6,175.00 | 6,175.00 | 1.23% | 3,297 |
| Apr 28, 2026 | 6,100.00 | 6,200.00 | 5,995.83 | 6,100.00 | 6,100.00 | 0.41% | 1,201 |
| Apr 27, 2026 | 5,850.00 | 6,200.00 | 5,850.00 | 6,075.00 | 6,075.00 | 3.85% | 7,251 |
| Apr 24, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,850.00 | -2.09% | 637 |
| Apr 23, 2026 | 6,000.00 | 6,000.00 | 5,790.00 | 5,975.00 | 5,975.00 | -0.42% | 1,226 |
| Apr 22, 2026 | 6,000.00 | 6,000.00 | 5,775.00 | 6,000.00 | 6,000.00 | 2.13% | 2,401 |
| Apr 21, 2026 | 5,900.00 | 5,900.00 | 5,730.00 | 5,875.00 | 5,875.00 | -2.08% | 186 |
| Apr 20, 2026 | 5,700.00 | 6,050.00 | 5,697.00 | 6,000.00 | 6,000.00 | 4.80% | 4,612 |
| Apr 17, 2026 | 5,250.00 | 6,000.00 | 5,250.00 | 5,725.00 | 5,725.00 | 11.17% | 4,738 |
| Apr 16, 2026 | 5,050.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | 2.49% | 617 |
| Apr 15, 2026 | 4,840.00 | 5,000.00 | 4,840.00 | 5,025.00 | 5,025.00 | 3.18% | 1,062 |
| Apr 14, 2026 | 4,920.00 | 4,920.00 | 4,845.00 | 4,870.00 | 4,870.00 | -0.81% | 749 |
| Apr 13, 2026 | 4,920.00 | 4,920.00 | 4,900.00 | 4,910.00 | 4,910.00 | - | 219 |
| Apr 10, 2026 | 5,000.00 | 5,050.00 | 4,900.00 | 4,910.00 | 4,910.00 | 0.61% | 53 |
| Apr 9, 2026 | 4,900.00 | 5,000.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.20% | 335 |
| Apr 8, 2026 | 4,900.00 | 4,912.50 | 4,896.80 | 4,890.00 | 4,890.00 | - | 512 |
| Apr 7, 2026 | 4,900.00 | 4,906.82 | 4,801.00 | 4,890.00 | 4,890.00 | 0.20% | 304 |
| Apr 2, 2026 | 4,863.71 | 4,899.00 | 4,863.71 | 4,880.00 | 4,880.00 | -1.11% | 501 |
| Apr 1, 2026 | 4,960.00 | 5,050.00 | 4,834.24 | 4,935.00 | 4,935.00 | 0.92% | 451 |
| Mar 31, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,890.00 | 4,890.00 | - | - |
| Mar 30, 2026 | 4,809.91 | 4,960.00 | 4,809.91 | 4,890.00 | 4,890.00 | -0.61% | 104 |
| Mar 27, 2026 | 4,880.00 | 4,960.00 | 4,801.60 | 4,920.00 | 4,920.00 | 0.61% | 163 |
| Mar 26, 2026 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | 500 |
| Mar 25, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,890.00 | 4,890.00 | 0.20% | 12 |
| Mar 24, 2026 | 4,809.91 | 4,809.91 | 4,809.91 | 4,880.00 | 4,880.00 | -0.20% | 17 |
| Mar 23, 2026 | 4,840.00 | 4,960.00 | 4,802.40 | 4,890.00 | 4,890.00 | 1.24% | 502 |
| Mar 20, 2026 | 4,920.00 | 4,920.00 | 4,801.20 | 4,830.00 | 4,830.00 | -0.82% | 143 |
| Mar 19, 2026 | 4,880.00 | 4,960.00 | 4,840.00 | 4,870.00 | 4,870.00 | -1.91% | 200 |
| Mar 18, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,965.00 | 4,965.00 | -0.20% | 1 |
| Mar 17, 2026 | 5,050.00 | 5,100.00 | 4,914.29 | 4,975.00 | 4,975.00 | 0.40% | 530 |
| Mar 16, 2026 | 4,960.00 | 5,100.00 | 4,860.00 | 4,955.00 | 4,955.00 | 0.30% | 129 |
| Mar 13, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 4,940.00 | 4,940.00 | -0.50% | 10 |