Cerillion Plc (AIM:CER)
London · Delayed Price · Currency is GBP · Price in GBX 1,360.00
-10.00 (-0.73%)
At close: May 1, 2026
Cerillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,368.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 19,775 |
| 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 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.06% | 56,358 |
| Apr 20, 2026 | 1,435.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.39% | 51,903 |
| 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 | 1,420.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.35% | 48,249 |
| 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 | 1,110.00 | 1,285.00 | 1,230.00 | 1,285.00 | 1,285.00 | 11.74% | 135,251 |
| 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 | 993.00 | 1,005.00 | 1,005.00 | -3.37% | 147,193 |
| 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 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 53,896 |
| 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 | 1,330.00 | 1,360.00 | 1,290.00 | 1,360.00 | 1,360.00 | 5.43% | 78,445 |
| Mar 11, 2026 | 1,325.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.53% | 65,970 |
| Mar 10, 2026 | 1,370.00 | 1,390.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.96% | 70,052 |
| Mar 9, 2026 | 1,390.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,350.00 | -2.88% | 119,070 |
| Mar 6, 2026 | 1,410.00 | 1,456.37 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 72,545 |
| Mar 5, 2026 | 1,420.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,410.00 | 0.36% | 48,362 |
| Mar 4, 2026 | 1,415.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.75% | 57,900 |
| Mar 3, 2026 | 1,485.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,430.00 | -3.38% | 69,248 |
| Mar 2, 2026 | 1,545.00 | 1,560.00 | 1,470.00 | 1,480.00 | 1,480.00 | -4.82% | 83,813 |
| Feb 27, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.97% | 53,424 |
| Feb 26, 2026 | 1,550.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.65% | 54,045 |
| Feb 25, 2026 | 1,540.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 128,255 |
| Feb 24, 2026 | 1,550.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 70,909 |
| Feb 23, 2026 | 1,565.00 | 1,580.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.65% | 139,678 |
| Feb 20, 2026 | 1,580.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 44,080 |
| Feb 19, 2026 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.53% | 40,120 |