Cerillion Plc (AIM:CER)
London · Delayed Price · Currency is GBP · Price in GBX 1,315.00
+5.00 (0.38%)
At close: May 22, 2026
Cerillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,315.00 | 1,330.00 | 1,287.80 | 1,315.00 | 1,315.00 | 0.38% | 105,606 |
| May 21, 2026 | 1,290.00 | 1,330.00 | 1,270.00 | 1,310.00 | 1,310.00 | - | 90,613 |
| May 20, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,310.00 | 1.95% | 78,544 |
| May 19, 2026 | 1,290.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.39% | 113,015 |
| May 18, 2026 | 1,330.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 28,058 |
| May 15, 2026 | 1,340.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.75% | 27,108 |
| May 14, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 38,674 |
| May 13, 2026 | 1,337.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 47,568 |
| May 12, 2026 | 1,330.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1.13% | 58,140 |
| May 11, 2026 | 1,315.00 | 1,341.38 | 1,300.00 | 1,325.00 | 1,325.00 | 1.92% | 70,775 |
| May 8, 2026 | 1,325.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.78% | 69,295 |
| May 7, 2026 | 1,325.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 100,457 |
| May 6, 2026 | 1,340.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.96% | 41,358 |
| May 5, 2026 | 1,360.00 | 1,370.00 | 1,275.00 | 1,275.00 | 1,275.00 | -6.25% | 83,543 |
| May 1, 2026 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 19,969 |
| Apr 30, 2026 | 1,342.50 | 1,370.00 | 1,335.00 | 1,370.00 | 1,370.00 | 2.24% | 39,700 |
| Apr 29, 2026 | 1,285.00 | 1,360.00 | 1,270.00 | 1,340.00 | 1,340.00 | 6.35% | 70,310 |
| Apr 28, 2026 | 1,270.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2.02% | 99,932 |
| Apr 27, 2026 | 1,300.00 | 1,310.00 | 1,235.00 | 1,235.00 | 1,235.00 | -5.00% | 47,630 |
| Apr 24, 2026 | 1,315.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.89% | 212,842 |
| Apr 23, 2026 | 1,355.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.85% | 364,021 |
| Apr 22, 2026 | 1,420.00 | 1,440.00 | 1,260.00 | 1,350.00 | 1,350.00 | -5.59% | 698,599 |
| Apr 21, 2026 | 1,435.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.06% | 56,362 |
| Apr 20, 2026 | 1,435.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.39% | 86,383 |
| Apr 17, 2026 | 1,440.00 | 1,460.00 | 1,420.00 | 1,435.00 | 1,435.00 | 0.35% | 183,075 |
| Apr 16, 2026 | 1,440.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.35% | 174,445 |
| Apr 15, 2026 | 1,440.00 | 1,460.00 | 1,420.00 | 1,435.00 | 1,435.00 | 0.35% | 51,251 |
| Apr 14, 2026 | 1,440.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.69% | 68,232 |
| Apr 13, 2026 | 1,440.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.69% | 86,080 |
| Apr 10, 2026 | 1,420.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 2.11% | 75,668 |
| Apr 9, 2026 | 1,425.00 | 1,440.00 | 1,390.00 | 1,420.00 | 1,420.00 | -0.35% | 88,666 |
| Apr 8, 2026 | 1,345.00 | 1,450.00 | 1,340.00 | 1,425.00 | 1,425.00 | 5.56% | 109,794 |
| Apr 7, 2026 | 1,285.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,350.00 | 3.85% | 162,775 |
| Apr 2, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,300.00 | -1.14% | 223,162 |
| Apr 1, 2026 | 1,280.00 | 1,340.00 | 1,270.00 | 1,315.00 | 1,315.00 | 2.33% | 412,448 |
| Mar 31, 2026 | 1,130.00 | 1,285.00 | 1,110.00 | 1,285.00 | 1,285.00 | 11.74% | 235,175 |
| Mar 30, 2026 | 1,055.00 | 1,150.00 | 1,050.00 | 1,150.00 | 1,150.00 | 8.49% | 209,750 |
| Mar 27, 2026 | 1,010.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,060.00 | 5.47% | 179,136 |
| Mar 26, 2026 | 1,030.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 181,851 |
| Mar 25, 2026 | 1,020.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 245,274 |
| Mar 24, 2026 | 1,055.00 | 1,060.00 | 990.00 | 1,005.00 | 1,005.00 | -3.37% | 213,814 |
| Mar 23, 2026 | 1,110.00 | 1,120.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.31% | 310,012 |
| Mar 20, 2026 | 1,170.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,110.00 | -4.31% | 78,302 |
| Mar 19, 2026 | 1,210.00 | 1,220.00 | 1,155.00 | 1,160.00 | 1,160.00 | -4.13% | 76,380 |
| Mar 18, 2026 | 1,240.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.63% | 81,519 |
| Mar 17, 2026 | 1,250.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.60% | 74,163 |
| Mar 16, 2026 | 1,330.00 | 1,350.00 | 1,243.00 | 1,250.00 | 1,250.00 | -3.85% | 53,900 |
| Mar 13, 2026 | 1,330.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.41% | 31,287 |
| Mar 12, 2026 | 1,310.00 | 1,360.00 | 1,270.00 | 1,360.00 | 1,360.00 | 5.43% | 79,445 |
| Mar 11, 2026 | 1,325.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.53% | 65,970 |