Cerillion Plc (AIM:CER)
London · Delayed Price · Currency is GBP · Price in GBX 995.00
-5.00 (-0.50%)
At close: Sep 4, 2026
Cerillion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 980.00 | 1,000.00 | 952.00 | 995.00 | 995.00 | -0.50% | 143,176 |
| Sep 3, 2026 | 984.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | 2.04% | 30,725 |
| Sep 2, 2026 | 970.00 | 990.00 | 960.00 | 980.00 | 980.00 | 1.03% | 171,892 |
| Sep 1, 2026 | 980.00 | 990.00 | 960.00 | 970.00 | 970.00 | -0.21% | 264,515 |
| Aug 28, 2026 | 970.00 | 990.00 | 960.00 | 972.00 | 972.00 | 0.83% | 1,147,596 |
| Aug 27, 2026 | 960.00 | 980.00 | 950.00 | 964.00 | 964.00 | 0.42% | 71,514 |
| Aug 26, 2026 | 975.00 | 990.00 | 950.00 | 960.00 | 960.00 | -0.83% | 106,846 |
| Aug 25, 2026 | 955.00 | 990.00 | 950.00 | 968.00 | 968.00 | 1.36% | 128,424 |
| Aug 24, 2026 | 960.00 | 970.00 | 900.00 | 955.00 | 955.00 | -0.10% | 122,755 |
| Aug 21, 2026 | 940.00 | 970.00 | 930.00 | 956.00 | 956.00 | 0.63% | 122,697 |
| Aug 20, 2026 | 915.00 | 950.00 | 900.00 | 950.00 | 950.00 | 2.15% | 124,008 |
| Aug 19, 2026 | 910.00 | 930.00 | 900.00 | 930.00 | 930.00 | 1.53% | 54,941 |
| Aug 18, 2026 | 900.00 | 920.00 | 892.00 | 916.00 | 916.00 | 1.78% | 257,378 |
| Aug 17, 2026 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | - | 69,136 |
| Aug 14, 2026 | 905.00 | 920.00 | 890.00 | 900.00 | 900.00 | - | 350,864 |
| Aug 13, 2026 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | -2.70% | 141,220 |
| Aug 12, 2026 | 925.00 | 930.00 | 920.00 | 925.00 | 925.00 | -0.54% | 163,477 |
| Aug 11, 2026 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | -0.43% | 54,915 |
| Aug 10, 2026 | 945.00 | 960.00 | 910.00 | 934.00 | 934.00 | -1.06% | 282,141 |
| Aug 7, 2026 | 975.00 | 980.00 | 930.00 | 944.00 | 944.00 | -2.68% | 156,589 |
| Aug 6, 2026 | 980.00 | 990.00 | 970.00 | 970.00 | 970.00 | -0.61% | 76,980 |
| Aug 5, 2026 | 992.00 | 1,000.00 | 970.00 | 976.00 | 976.00 | -3.37% | 124,639 |
| Aug 4, 2026 | 1,005.00 | 1,020.00 | 984.00 | 1,010.00 | 1,010.00 | - | 108,983 |
| Aug 3, 2026 | 1,010.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 2.02% | 131,663 |
| Jul 31, 2026 | 1,030.00 | 1,050.00 | 990.00 | 990.00 | 990.00 | -1.00% | 35,084 |
| Jul 30, 2026 | 1,030.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 92,659 |
| Jul 29, 2026 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 45,834 |
| Jul 28, 2026 | 1,035.00 | 1,058.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 65,589 |
| Jul 27, 2026 | 1,035.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | -0.95% | 50,164 |
| 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% | 149,126 |
| 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 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | - | 307,941 |
| 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 | 1,055.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 293,018 |
| Jul 9, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 82,419 |
| Jul 8, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 397,612 |
| 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% | 37,376 |
| 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 |