Cerillion Plc (LON:CER)
London · Delayed Price · Currency is GBP · Price in GBp 1,445.00
-5.00 (-0.34%)
Sep 3, 2025, 4:36 PM BST
Cerillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,400.00 | 1,455.00 | 1,370.00 | 1,450.00 | 1,450.00 | 5.84% | 68,182 |
| Sep 1, 2025 | 1,400.40 | 1,420.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.44% | 30,153 |
| Aug 29, 2025 | 1,406.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 34,943 |
| Aug 28, 2025 | 1,401.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 30,875 |
| Aug 27, 2025 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.70% | 38,967 |
| Aug 26, 2025 | 1,440.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.35% | 58,469 |
| Aug 22, 2025 | 1,421.00 | 1,455.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.41% | 13,179 |
| Aug 21, 2025 | 1,450.00 | 1,555.00 | 1,420.00 | 1,450.00 | 1,450.00 | -6.75% | 12,311 |
| Aug 20, 2025 | 1,450.00 | 1,555.00 | 1,433.00 | 1,555.00 | 1,555.00 | 7.24% | 15,820 |
| Aug 19, 2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 40,647 |
| Aug 18, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | -1.01% | 14,166 |
| Aug 15, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.68% | 49,257 |
| Aug 14, 2025 | 1,465.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.51% | 51,109 |
| Aug 13, 2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,477.50 | 1,477.50 | -0.17% | 23,067 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 45,576 |
| Aug 11, 2025 | 1,499.00 | 1,500.00 | 1,490.01 | 1,500.00 | 1,500.00 | 0.33% | 44,386 |
| Aug 8, 2025 | 1,520.00 | 1,520.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.66% | 35,110 |
| Aug 7, 2025 | 1,520.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,505.00 | - | 11,463 |
| Aug 6, 2025 | 1,530.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 12,111 |
| Aug 5, 2025 | 1,532.00 | 1,544.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.32% | 37,763 |
| Aug 4, 2025 | 1,523.60 | 1,550.00 | 1,520.00 | 1,545.00 | 1,545.00 | 1.31% | 41,739 |
| Aug 1, 2025 | 1,515.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.33% | 27,140 |
| Jul 31, 2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.65% | 27,843 |
| Jul 30, 2025 | 1,532.00 | 1,550.00 | 1,490.00 | 1,530.00 | 1,530.00 | -0.65% | 70,556 |
| Jul 29, 2025 | 1,490.00 | 1,550.00 | 1,480.00 | 1,540.00 | 1,540.00 | 3.70% | 96,006 |
| Jul 28, 2025 | 1,486.00 | 1,495.00 | 1,482.00 | 1,485.00 | 1,485.00 | -0.34% | 25,896 |
| Jul 25, 2025 | 1,495.60 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | - | 20,558 |
| Jul 24, 2025 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | - | 22,703 |
| Jul 23, 2025 | 1,450.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,490.00 | 3.47% | 95,136 |
| Jul 22, 2025 | 1,443.60 | 1,540.00 | 1,430.00 | 1,440.00 | 1,440.00 | 3.60% | 19,768 |
| Jul 21, 2025 | 1,464.90 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | -5.12% | 30,924 |
| Jul 18, 2025 | 1,454.50 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | - | 69,243 |
| Jul 17, 2025 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.34% | 37,922 |
| Jul 16, 2025 | 1,461.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 48,966 |
| Jul 15, 2025 | 1,501.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.01% | 28,189 |
| Jul 14, 2025 | 1,540.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.32% | 36,903 |
| Jul 11, 2025 | 1,530.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.67% | 51,000 |
| Jul 10, 2025 | 1,532.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 20,069 |
| Jul 9, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.97% | 26,148 |
| Jul 8, 2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,545.00 | 0.98% | 23,044 |
| Jul 7, 2025 | 1,564.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 19,576 |
| Jul 4, 2025 | 1,550.60 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.66% | 28,808 |
| Jul 3, 2025 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.80% | 47,777 |
| Jul 2, 2025 | 1,550.00 | 1,610.00 | 1,550.00 | 1,580.00 | 1,580.00 | 1.94% | 19,058 |
| Jul 1, 2025 | 1,565.00 | 1,573.67 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 25,547 |
| Jun 30, 2025 | 1,575.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.96% | 32,630 |
| Jun 27, 2025 | 1,557.60 | 1,595.00 | 1,539.73 | 1,570.00 | 1,570.00 | 1.95% | 97,063 |
| Jun 26, 2025 | 1,530.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,540.00 | - | 148,907 |
| Jun 25, 2025 | 1,525.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.98% | 52,041 |
| Jun 24, 2025 | 1,530.20 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.33% | 22,717 |