Camellia Plc CAM
LSE · United Kingdom · Process Industries
GBp 5,800.00+75.00 (+1.31%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 5,675.00 | 0.00% | GBp 5,600.00 | GBp 5,800.00 | GBp 5,600.00 | 708 |
| 2026-09-29 | GBp 5,675.00 | +0.44% | GBp 5,789.81 | GBp 5,789.81 | GBp 5,600.00 | 206 |
| 2026-09-28 | GBp 5,650.00 | -1.74% | GBp 5,700.00 | GBp 5,750.00 | GBp 5,600.00 | 956 |
| 2026-09-25 | GBp 5,750.00 | +0.88% | GBp 5,650.00 | GBp 5,800.00 | GBp 5,600.00 | 775 |
| 2026-09-24 | GBp 5,700.00 | +0.44% | GBp 5,650.00 | GBp 5,801.69 | GBp 5,600.00 | 232 |
| 2026-09-23 | GBp 5,675.00 | -0.44% | GBp 5,663.10 | GBp 5,663.10 | GBp 5,663.10 | 4 |
| 2026-09-22 | GBp 5,700.00 | -1.30% | GBp 5,700.00 | GBp 5,964.21 | GBp 5,600.00 | 511 |
| 2026-09-21 | GBp 5,775.00 | +2.21% | GBp 5,775.00 | GBp 5,775.00 | GBp 5,775.00 | 0 |
| 2026-09-18 | GBp 5,650.00 | -1.31% | GBp 5,800.00 | GBp 5,950.00 | GBp 5,650.00 | 1.04K |
| 2026-09-17 | GBp 5,725.00 | -0.43% | GBp 5,800.00 | GBp 5,800.00 | GBp 5,700.00 | 1.25K |
| 2026-09-16 | GBp 5,750.00 | -0.86% | GBp 5,900.00 | GBp 5,900.00 | GBp 5,700.00 | 585 |
| 2026-09-15 | GBp 5,800.00 | +1.75% | GBp 5,650.00 | GBp 5,850.00 | GBp 5,650.00 | 1.11K |
| 2026-09-14 | GBp 5,700.00 | -1.30% | GBp 5,650.00 | GBp 5,850.00 | GBp 5,600.00 | 450 |
| 2026-09-11 | GBp 5,775.00 | 0.00% | GBp 5,650.00 | GBp 5,665.00 | GBp 5,650.00 | 132 |
| 2026-09-10 | GBp 5,775.00 | +0.87% | GBp 5,800.00 | GBp 5,800.00 | GBp 5,800.00 | 129 |
| 2026-09-09 | GBp 5,725.00 | -1.29% | GBp 5,650.00 | GBp 5,650.00 | GBp 5,612.00 | 590 |
| 2026-09-08 | GBp 5,800.00 | -0.85% | GBp 5,900.00 | GBp 5,900.00 | GBp 5,702.00 | 206 |
| 2026-09-07 | GBp 5,850.00 | -1.68% | GBp 5,800.00 | GBp 5,947.50 | GBp 5,680.00 | 194 |
| 2026-09-04 | GBp 5,950.00 | +3.48% | GBp 5,800.00 | GBp 5,950.00 | GBp 5,600.00 | 1.75K |
| 2026-09-03 | GBp 5,750.00 | -0.86% | GBp 5,650.00 | GBp 5,800.00 | GBp 5,600.00 | 1.29K |
| 2026-09-02 | GBp 5,800.00 | +0.87% | GBp 5,800.00 | GBp 5,800.00 | GBp 5,651.50 | 177 |
| 2026-09-01 | GBp 5,750.00 | +1.77% | GBp 5,700.00 | GBp 5,750.00 | GBp 5,612.00 | 1.14K |
| 2026-08-28 | GBp 5,650.00 | 0.00% | GBp 5,700.00 | GBp 5,700.00 | GBp 5,600.00 | 327 |
| 2026-08-27 | GBp 5,650.00 | 0.00% | GBp 5,600.00 | GBp 5,700.00 | GBp 5,600.00 | 131 |
| 2026-08-26 | GBp 5,650.00 | -4.24% | GBp 5,600.00 | GBp 5,700.00 | GBp 5,555.00 | 2.05K |
| 2026-08-25 | GBp 5,900.00 | +4.42% | GBp 5,700.00 | GBp 5,900.00 | GBp 5,690.00 | 160 |
| 2026-08-24 | GBp 5,650.00 | -1.74% | GBp 5,650.00 | GBp 5,900.00 | GBp 5,650.00 | 202 |
| 2026-08-21 | GBp 5,750.00 | 0.00% | GBp 5,600.00 | GBp 5,850.00 | GBp 5,600.00 | 118 |
| 2026-08-20 | GBp 5,750.00 | +0.44% | GBp 5,550.00 | GBp 5,850.00 | GBp 5,550.00 | 928 |
| 2026-08-19 | GBp 5,725.00 | -2.14% | GBp 5,586.00 | GBp 5,586.00 | GBp 5,550.00 | 9 |
| 2026-08-18 | GBp 5,850.00 | +0.86% | GBp 5,650.00 | GBp 5,900.00 | GBp 5,565.00 | 541 |
| 2026-08-17 | GBp 5,800.00 | +0.43% | GBp 5,550.00 | GBp 5,900.00 | GBp 5,550.00 | 430 |
| 2026-08-14 | GBp 5,775.00 | +1.32% | GBp 5,790.00 | GBp 5,790.00 | GBp 5,790.00 | 10 |
| 2026-08-13 | GBp 5,700.00 | 0.00% | GBp 5,850.00 | GBp 5,850.00 | GBp 5,586.00 | 188 |
| 2026-08-12 | GBp 5,700.00 | -0.87% | GBp 5,790.00 | GBp 5,850.00 | GBp 5,790.00 | 38 |
| 2026-08-11 | GBp 5,750.00 | -2.54% | GBp 5,800.00 | GBp 5,897.00 | GBp 5,600.00 | 400 |
| 2026-08-10 | GBp 5,900.00 | +2.61% | GBp 5,900.00 | GBp 5,900.00 | GBp 5,600.00 | 177 |
| 2026-08-07 | GBp 5,750.00 | +1.77% | GBp 5,750.00 | GBp 5,751.50 | GBp 5,750.00 | 1.36K |
| 2026-08-06 | GBp 5,650.00 | 0.00% | GBp 5,600.00 | GBp 5,601.50 | GBp 5,600.00 | 125 |
| 2026-08-05 | GBp 5,650.00 | +1.80% | GBp 5,700.00 | GBp 5,745.00 | GBp 5,650.00 | 1.81K |
| 2026-08-04 | GBp 5,550.00 | -0.45% | GBp 5,488.00 | GBp 5,488.00 | GBp 5,488.00 | 171 |
| 2026-08-03 | GBp 5,575.00 | +2.29% | GBp 5,675.00 | GBp 5,675.00 | GBp 5,465.00 | 284 |
| 2026-07-31 | GBp 5,450.00 | -1.80% | GBp 5,700.00 | GBp 5,700.00 | GBp 5,450.00 | 260 |
| 2026-07-30 | GBp 5,550.00 | +1.83% | GBp 5,587.50 | GBp 5,637.50 | GBp 5,587.50 | 119 |
| 2026-07-29 | GBp 5,450.00 | -2.68% | GBp 5,587.50 | GBp 5,587.50 | GBp 5,585.00 | 17 |
| 2026-07-28 | GBp 5,600.00 | +2.75% | GBp 5,500.00 | GBp 5,600.00 | GBp 5,250.00 | 219 |
| 2026-07-27 | GBp 5,450.00 | +2.83% | GBp 5,400.00 | GBp 5,500.00 | GBp 5,399.00 | 368 |
| 2026-07-24 | GBp 5,300.00 | +0.47% | GBp 5,200.00 | GBp 5,300.00 | GBp 5,170.00 | 886 |
| 2026-07-23 | GBp 5,275.00 | -1.40% | GBp 5,350.00 | GBp 5,360.00 | GBp 5,200.00 | 286 |
| 2026-07-22 | GBp 5,350.00 | -0.93% | GBp 5,300.00 | GBp 5,500.00 | GBp 5,300.00 | 954 |
| 2026-07-21 | GBp 5,400.00 | -0.92% | GBp 5,450.00 | GBp 5,450.00 | GBp 5,350.00 | 596 |
| 2026-07-20 | GBp 5,450.00 | -1.80% | GBp 5,500.00 | GBp 5,500.00 | GBp 5,300.00 | 26 |
| 2026-07-17 | GBp 5,550.00 | +1.37% | GBp 5,550.00 | GBp 5,550.00 | GBp 5,550.00 | 3 |
| 2026-07-16 | GBp 5,475.00 | -0.90% | GBp 5,450.00 | GBp 5,500.00 | GBp 5,400.00 | 2.45K |
| 2026-07-15 | GBp 5,525.00 | -0.45% | GBp 5,506.00 | GBp 5,506.00 | GBp 5,503.00 | 361 |
| 2026-07-14 | GBp 5,550.00 | +2.78% | GBp 5,550.00 | GBp 5,550.00 | GBp 5,550.00 | 0 |
| 2026-07-13 | GBp 5,400.00 | -1.82% | GBp 5,600.00 | GBp 5,600.00 | GBp 5,400.00 | 378 |
| 2026-07-10 | GBp 5,500.00 | +1.38% | GBp 5,500.00 | GBp 5,500.00 | GBp 5,320.00 | 137 |
| 2026-07-09 | GBp 5,425.00 | +0.93% | GBp 5,360.00 | GBp 5,500.00 | GBp 5,350.00 | 180 |
| 2026-07-08 | GBp 5,375.00 | -1.38% | GBp 5,450.00 | GBp 5,500.00 | GBp 5,300.00 | 1.79K |
| 2026-07-07 | GBp 5,450.00 | 0.00% | GBp 5,438.50 | GBp 5,438.50 | GBp 5,438.50 | 100 |
| 2026-07-06 | GBp 5,450.00 | 0.00% | GBp 5,402.50 | GBp 5,500.00 | GBp 5,360.00 | 150 |
| 2026-07-03 | GBp 5,450.00 | +0.93% | GBp 5,300.00 | GBp 5,554.45 | GBp 5,300.00 | 1.65K |
| 2026-07-02 | GBp 5,400.00 | -4.00% | GBp 5,500.00 | GBp 5,500.00 | GBp 5,250.00 | 2.22K |
| 2026-07-01 | GBp 5,625.00 | -0.44% | GBp 5,650.00 | GBp 5,700.00 | GBp 5,550.00 | 519 |
| 2026-06-30 | GBp 5,650.00 | 0.00% | GBp 5,650.00 | GBp 5,650.00 | GBp 5,600.00 | 161 |
| 2026-06-29 | GBp 5,650.00 | +0.89% | GBp 5,650.00 | GBp 5,700.00 | GBp 5,645.00 | 417 |
| 2026-06-26 | GBp 5,600.00 | -0.88% | GBp 5,650.00 | GBp 5,650.00 | GBp 5,600.00 | 302 |
| 2026-06-25 | GBp 5,650.00 | +2.26% | GBp 5,550.00 | GBp 5,655.35 | GBp 5,500.00 | 1.17K |
| 2026-06-24 | GBp 5,525.00 | -0.90% | GBp 5,650.00 | GBp 5,650.00 | GBp 5,500.00 | 751 |
| 2026-06-23 | GBp 5,575.00 | +1.83% | GBp 5,550.00 | GBp 5,650.00 | GBp 5,500.00 | 724 |
| 2026-06-22 | GBp 5,475.00 | -0.45% | GBp 5,550.00 | GBp 5,550.00 | GBp 5,437.50 | 306 |
| 2026-06-19 | GBp 5,500.00 | -0.45% | GBp 5,550.00 | GBp 5,691.00 | GBp 5,409.00 | 436 |
| 2026-06-18 | GBp 5,525.00 | +0.45% | GBp 5,500.00 | GBp 5,682.00 | GBp 5,350.00 | 997 |
| 2026-06-17 | GBp 5,500.00 | +0.46% | GBp 5,350.00 | GBp 5,600.00 | GBp 5,350.00 | 2.23K |
| 2026-06-16 | GBp 5,475.00 | +0.46% | GBp 5,450.00 | GBp 5,549.00 | GBp 5,400.00 | 882 |
| 2026-06-15 | GBp 5,450.00 | -2.24% | GBp 5,400.00 | GBp 5,600.00 | GBp 5,300.00 | 419 |
| 2026-06-12 | GBp 5,575.00 | +4.21% | GBp 5,400.00 | GBp 5,700.00 | GBp 5,394.00 | 5.26K |
| 2026-06-11 | GBp 5,350.00 | 0.00% | GBp 5,400.00 | GBp 5,400.00 | GBp 5,318.00 | 59 |
| 2026-06-10 | GBp 5,350.00 | -1.83% | GBp 5,400.00 | GBp 5,490.00 | GBp 5,315.00 | 407 |
| 2026-06-09 | GBp 5,450.00 | -0.91% | GBp 5,400.00 | GBp 5,494.00 | GBp 5,400.00 | 163 |
| 2026-06-08 | GBp 5,500.00 | 0.00% | GBp 5,500.00 | GBp 5,600.00 | GBp 5,400.00 | 446 |
| 2026-06-05 | GBp 5,500.00 | +1.38% | GBp 5,400.00 | GBp 5,600.00 | GBp 5,400.00 | 2.13K |
| 2026-06-04 | GBp 5,425.00 | -0.91% | GBp 5,450.00 | GBp 5,500.00 | GBp 5,449.75 | 1.01K |
| 2026-06-03 | GBp 5,475.00 | +0.46% | GBp 5,550.00 | GBp 5,600.00 | GBp 5,450.00 | 789 |
| 2026-06-02 | GBp 5,450.00 | -1.80% | GBp 5,500.00 | GBp 5,580.00 | GBp 5,494.00 | 2.06K |
| 2026-06-01 | GBp 5,550.00 | 0.00% | GBp 5,550.00 | GBp 5,600.00 | GBp 5,519.00 | 2.26K |
| 2026-05-29 | GBp 5,550.00 | 0.00% | GBp 5,580.00 | GBp 5,580.00 | GBp 5,506.00 | 200 |
| 2026-05-28 | GBp 5,550.00 | 0.00% | GBp 5,580.00 | GBp 5,600.00 | GBp 5,550.00 | 2.25K |
| 2026-05-27 | GBp 5,550.00 | +0.91% | GBp 5,600.00 | GBp 5,611.72 | GBp 5,500.00 | 745 |