Cerillion Plc (AIM:CER)
London · Delayed Price · Currency is GBP · Price in GBX 1,050.00
+30.00 (2.94%)
At close: Jul 24, 2026
Cerillion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,045.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.94% | 98,602 |
| Jul 23, 2026 | 1,047.50 | 1,068.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.63% | 60,211 |
| Jul 22, 2026 | 1,045.00 | 1,060.00 | 1,040.00 | 1,047.50 | 1,047.50 | 0.24% | 117,878 |
| Jul 21, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 147,505 |
| Jul 20, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 247,422 |
| Jul 17, 2026 | 1,052.50 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 62,595 |
| Jul 16, 2026 | 1,052.50 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 69,944 |
| Jul 15, 2026 | 1,052.50 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 256,603 |
| Jul 14, 2026 | 1,055.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.48% | 93,839 |
| Jul 13, 2026 | 1,055.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 29,350 |
| Jul 10, 2026 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 175,743 |
| Jul 9, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 71,961 |
| Jul 8, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 192,555 |
| Jul 7, 2026 | 1,065.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | -1.41% | 289,359 |
| Jul 6, 2026 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 36,975 |
| Jul 3, 2026 | 1,075.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 33,377 |
| Jul 2, 2026 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 89,018 |
| Jul 1, 2026 | 1,090.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 69,554 |
| Jun 30, 2026 | 1,100.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.91% | 119,503 |
| Jun 29, 2026 | 1,115.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 43,499 |
| Jun 26, 2026 | 1,125.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 37,971 |
| Jun 25, 2026 | 1,110.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 212,774 |
| Jun 24, 2026 | 1,140.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 116,666 |
| Jun 23, 2026 | 1,200.00 | 1,220.00 | 1,120.00 | 1,120.00 | 1,120.00 | -5.08% | 86,768 |
| Jun 22, 2026 | 1,220.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.88% | 32,616 |
| Jun 19, 2026 | 1,230.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.41% | 20,104 |
| Jun 18, 2026 | 1,250.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.42% | 279,444 |
| Jun 17, 2026 | 1,247.50 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 76,847 |
| Jun 16, 2026 | 1,260.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.40% | 36,030 |
| Jun 15, 2026 | 1,240.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.40% | 32,305 |
| Jun 12, 2026 | 1,220.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 2.46% | 80,777 |
| Jun 11, 2026 | 1,230.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.29% | 35,616 |
| Jun 10, 2026 | 1,245.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,204.50 | -2.42% | 162,038 |
| Jun 9, 2026 | 1,225.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,234.36 | 0.40% | 115,080 |
| Jun 8, 2026 | 1,215.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,229.39 | 0.41% | 64,636 |
| Jun 5, 2026 | 1,275.00 | 1,300.00 | 1,200.00 | 1,230.00 | 1,224.41 | -2.77% | 58,021 |
| Jun 4, 2026 | 1,320.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,259.25 | -3.44% | 67,602 |
| Jun 3, 2026 | 1,355.00 | 1,370.00 | 1,300.00 | 1,310.00 | 1,304.05 | -2.96% | 50,734 |
| Jun 2, 2026 | 1,365.00 | 1,380.00 | 1,330.00 | 1,350.00 | 1,343.86 | - | 44,294 |
| Jun 1, 2026 | 1,360.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,343.86 | -3.57% | 94,294 |
| May 29, 2026 | 1,335.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,393.64 | 5.26% | 118,540 |
| May 28, 2026 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,323.95 | -0.75% | 46,765 |
| May 27, 2026 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,333.91 | 1.90% | 39,392 |
| May 26, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,309.02 | - | 64,366 |
| May 22, 2026 | 1,315.00 | 1,330.00 | 1,287.80 | 1,315.00 | 1,309.02 | 0.38% | 105,606 |
| May 21, 2026 | 1,290.00 | 1,330.00 | 1,270.00 | 1,310.00 | 1,304.05 | - | 90,613 |
| May 20, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,304.05 | 1.95% | 78,544 |
| May 19, 2026 | 1,290.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,279.16 | -0.39% | 113,015 |
| May 18, 2026 | 1,330.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,284.14 | -3.01% | 28,058 |
| May 15, 2026 | 1,340.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,323.95 | -0.75% | 27,108 |