Cerillion Plc CER
LSE · United Kingdom · Technology Services
GBp 705.00-1.00 (-0.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 720.00 | +1.98% | GBp 720.00 | GBp 720.00 | GBp 720.00 | 44 |
| 2026-09-30 | GBp 706.00 | +0.14% | GBp 715.00 | GBp 720.00 | GBp 690.00 | 27.31K |
| 2026-09-29 | GBp 705.00 | +0.71% | GBp 705.00 | GBp 740.00 | GBp 690.00 | 262.21K |
| 2026-09-28 | GBp 700.00 | +1.45% | GBp 715.00 | GBp 740.00 | GBp 690.00 | 175.77K |
| 2026-09-25 | GBp 690.00 | -1.43% | GBp 700.00 | GBp 730.00 | GBp 682.32 | 177.58K |
| 2026-09-24 | GBp 700.00 | +1.16% | GBp 700.00 | GBp 710.00 | GBp 690.00 | 311.41K |
| 2026-09-23 | GBp 692.00 | -1.14% | GBp 705.00 | GBp 720.00 | GBp 670.00 | 78.43K |
| 2026-09-22 | GBp 700.00 | -5.41% | GBp 740.00 | GBp 750.00 | GBp 700.00 | 166.46K |
| 2026-09-21 | GBp 740.00 | -1.07% | GBp 750.00 | GBp 760.00 | GBp 730.00 | 110.60K |
| 2026-09-18 | GBp 748.00 | -0.27% | GBp 750.00 | GBp 760.00 | GBp 740.00 | 173.56K |
| 2026-09-17 | GBp 750.00 | -1.32% | GBp 775.00 | GBp 800.00 | GBp 740.00 | 263.97K |
| 2026-09-16 | GBp 760.00 | -2.56% | GBp 780.00 | GBp 800.00 | GBp 750.00 | 48.34K |
| 2026-09-15 | GBp 780.00 | +0.78% | GBp 780.00 | GBp 800.00 | GBp 760.00 | 324.12K |
| 2026-09-14 | GBp 774.00 | -12.54% | GBp 700.00 | GBp 800.00 | GBp 650.00 | 505.07K |
| 2026-09-11 | GBp 885.00 | -0.56% | GBp 890.00 | GBp 900.00 | GBp 880.00 | 83.28K |
| 2026-09-10 | GBp 890.00 | 0.00% | GBp 905.00 | GBp 910.00 | GBp 880.00 | 74.07K |
| 2026-09-09 | GBp 890.00 | -3.89% | GBp 940.00 | GBp 950.00 | GBp 890.00 | 458.45K |
| 2026-09-08 | GBp 926.00 | -5.99% | GBp 985.00 | GBp 990.00 | GBp 926.00 | 270.25K |
| 2026-09-07 | GBp 985.00 | -1.01% | GBp 995.00 | GBp 1,010.00 | GBp 980.00 | 131.41K |
| 2026-09-04 | GBp 995.00 | -0.50% | GBp 980.00 | GBp 1,000.00 | GBp 952.00 | 143.18K |
| 2026-09-03 | GBp 1,000.00 | +2.04% | GBp 975.00 | GBp 1,000.00 | GBp 960.00 | 30.73K |
| 2026-09-02 | GBp 980.00 | +1.03% | GBp 965.00 | GBp 990.00 | GBp 960.00 | 171.89K |
| 2026-09-01 | GBp 970.00 | -0.21% | GBp 980.00 | GBp 990.00 | GBp 960.00 | 264.52K |
| 2026-08-28 | GBp 972.00 | +0.83% | GBp 970.00 | GBp 990.00 | GBp 960.00 | 1.15M |
| 2026-08-27 | GBp 964.00 | +0.42% | GBp 960.00 | GBp 980.00 | GBp 950.00 | 71.51K |
| 2026-08-26 | GBp 960.00 | -0.83% | GBp 975.00 | GBp 990.00 | GBp 950.00 | 106.85K |
| 2026-08-25 | GBp 968.00 | +1.36% | GBp 955.00 | GBp 990.00 | GBp 950.00 | 128.42K |
| 2026-08-24 | GBp 955.00 | -0.10% | GBp 960.00 | GBp 970.00 | GBp 900.00 | 122.76K |
| 2026-08-21 | GBp 956.00 | +0.63% | GBp 940.00 | GBp 970.00 | GBp 930.00 | 122.70K |
| 2026-08-20 | GBp 950.00 | +2.15% | GBp 915.00 | GBp 950.00 | GBp 900.00 | 124.01K |
| 2026-08-19 | GBp 930.00 | +1.53% | GBp 910.00 | GBp 930.00 | GBp 900.00 | 54.94K |
| 2026-08-18 | GBp 916.00 | +1.78% | GBp 900.00 | GBp 920.00 | GBp 892.00 | 257.38K |
| 2026-08-17 | GBp 900.00 | 0.00% | GBp 900.00 | GBp 910.00 | GBp 890.00 | 69.14K |
| 2026-08-14 | GBp 900.00 | 0.00% | GBp 905.00 | GBp 920.00 | GBp 890.00 | 350.86K |
| 2026-08-13 | GBp 900.00 | -2.70% | GBp 925.00 | GBp 930.00 | GBp 900.00 | 141.22K |
| 2026-08-12 | GBp 925.00 | -0.54% | GBp 925.00 | GBp 930.00 | GBp 920.00 | 163.48K |
| 2026-08-11 | GBp 930.00 | -0.43% | GBp 930.00 | GBp 940.00 | GBp 920.00 | 54.92K |
| 2026-08-10 | GBp 934.00 | -1.06% | GBp 945.00 | GBp 960.00 | GBp 910.00 | 282.14K |
| 2026-08-07 | GBp 944.00 | -2.68% | GBp 975.00 | GBp 980.00 | GBp 930.00 | 156.59K |
| 2026-08-06 | GBp 970.00 | -0.61% | GBp 980.00 | GBp 990.00 | GBp 970.00 | 76.98K |
| 2026-08-05 | GBp 976.00 | -3.37% | GBp 992.00 | GBp 1,000.00 | GBp 970.00 | 124.64K |
| 2026-08-04 | GBp 1,010.00 | 0.00% | GBp 1,005.00 | GBp 1,020.00 | GBp 984.00 | 108.98K |
| 2026-08-03 | GBp 1,010.00 | +2.02% | GBp 1,010.00 | GBp 1,020.00 | GBp 990.00 | 131.66K |
| 2026-07-31 | GBp 990.00 | -1.00% | GBp 1,030.00 | GBp 1,050.00 | GBp 990.00 | 35.08K |
| 2026-07-30 | GBp 1,000.00 | -1.96% | GBp 1,030.00 | GBp 1,050.00 | GBp 1,000.00 | 92.66K |
| 2026-07-29 | GBp 1,020.00 | 0.00% | GBp 1,035.00 | GBp 1,050.00 | GBp 1,020.00 | 45.83K |
| 2026-07-28 | GBp 1,020.00 | -1.92% | GBp 1,035.00 | GBp 1,058.00 | GBp 1,020.00 | 65.59K |
| 2026-07-27 | GBp 1,040.00 | -0.95% | GBp 1,035.00 | GBp 1,050.00 | GBp 1,020.00 | 50.16K |
| 2026-07-24 | GBp 1,050.00 | +2.94% | GBp 1,045.00 | GBp 1,050.00 | GBp 1,020.00 | 98.60K |
| 2026-07-23 | GBp 1,020.00 | -2.63% | GBp 1,047.50 | GBp 1,068.00 | GBp 1,020.00 | 60.21K |
| 2026-07-22 | GBp 1,047.50 | +0.24% | GBp 1,045.00 | GBp 1,060.00 | GBp 1,040.00 | 117.88K |
| 2026-07-21 | GBp 1,045.00 | -0.48% | GBp 1,050.00 | GBp 1,060.00 | GBp 1,040.00 | 149.13K |
| 2026-07-20 | GBp 1,050.00 | 0.00% | GBp 1,040.00 | GBp 1,060.00 | GBp 1,040.00 | 247.42K |
| 2026-07-17 | GBp 1,050.00 | -0.47% | GBp 1,052.50 | GBp 1,065.00 | GBp 1,050.00 | 62.60K |
| 2026-07-16 | GBp 1,055.00 | 0.00% | GBp 1,052.50 | GBp 1,065.00 | GBp 1,050.00 | 69.94K |
| 2026-07-15 | GBp 1,055.00 | 0.00% | GBp 1,052.50 | GBp 1,065.00 | GBp 1,045.00 | 307.94K |
| 2026-07-14 | GBp 1,055.00 | +0.48% | GBp 1,055.00 | GBp 1,070.00 | GBp 1,040.00 | 93.84K |
| 2026-07-13 | GBp 1,050.00 | 0.00% | GBp 1,055.00 | GBp 1,070.00 | GBp 1,040.00 | 29.35K |
| 2026-07-10 | GBp 1,050.00 | +0.96% | GBp 1,055.00 | GBp 1,070.00 | GBp 1,040.00 | 293.02K |
| 2026-07-09 | GBp 1,040.00 | -0.95% | GBp 1,050.00 | GBp 1,060.00 | GBp 1,040.00 | 82.42K |
| 2026-07-08 | GBp 1,050.00 | 0.00% | GBp 1,050.00 | GBp 1,060.00 | GBp 1,040.00 | 397.61K |
| 2026-07-07 | GBp 1,050.00 | -1.41% | GBp 1,065.00 | GBp 1,070.00 | GBp 1,035.00 | 289.36K |
| 2026-07-06 | GBp 1,065.00 | -0.47% | GBp 1,070.00 | GBp 1,080.00 | GBp 1,060.00 | 37.38K |
| 2026-07-03 | GBp 1,070.00 | 0.00% | GBp 1,075.00 | GBp 1,090.00 | GBp 1,060.00 | 33.38K |
| 2026-07-02 | GBp 1,070.00 | 0.00% | GBp 1,080.00 | GBp 1,090.00 | GBp 1,060.00 | 89.02K |
| 2026-07-01 | GBp 1,070.00 | -1.83% | GBp 1,090.00 | GBp 1,100.00 | GBp 1,070.00 | 69.55K |
| 2026-06-30 | GBp 1,090.00 | -0.91% | GBp 1,100.00 | GBp 1,120.00 | GBp 1,080.00 | 119.50K |
| 2026-06-29 | GBp 1,100.00 | 0.00% | GBp 1,115.00 | GBp 1,140.00 | GBp 1,080.00 | 43.50K |
| 2026-06-26 | GBp 1,100.00 | -1.79% | GBp 1,125.00 | GBp 1,130.00 | GBp 1,100.00 | 37.97K |
| 2026-06-25 | GBp 1,120.00 | +1.82% | GBp 1,110.00 | GBp 1,150.00 | GBp 1,100.00 | 212.77K |
| 2026-06-24 | GBp 1,100.00 | -1.79% | GBp 1,130.00 | GBp 1,140.00 | GBp 1,100.00 | 116.67K |
| 2026-06-23 | GBp 1,120.00 | -5.08% | GBp 1,200.00 | GBp 1,220.00 | GBp 1,120.00 | 86.77K |
| 2026-06-22 | GBp 1,180.00 | -2.88% | GBp 1,220.00 | GBp 1,240.00 | GBp 1,180.00 | 32.62K |
| 2026-06-19 | GBp 1,215.00 | +0.41% | GBp 1,230.00 | GBp 1,250.00 | GBp 1,200.00 | 20.10K |
| 2026-06-18 | GBp 1,210.00 | -2.42% | GBp 1,250.00 | GBp 1,260.00 | GBp 1,210.00 | 281.05K |
| 2026-06-17 | GBp 1,240.00 | -0.80% | GBp 1,247.50 | GBp 1,270.00 | GBp 1,230.00 | 76.85K |
| 2026-06-16 | GBp 1,250.00 | +0.40% | GBp 1,245.00 | GBp 1,270.00 | GBp 1,230.00 | 36.03K |
| 2026-06-15 | GBp 1,245.00 | -0.40% | GBp 1,240.00 | GBp 1,260.00 | GBp 1,230.00 | 33.60K |
| 2026-06-12 | GBp 1,250.00 | +2.46% | GBp 1,220.00 | GBp 1,250.00 | GBp 1,200.00 | 80.78K |
| 2026-06-11 | GBp 1,220.00 | +0.83% | GBp 1,230.00 | GBp 1,250.00 | GBp 1,200.00 | 35.82K |
| 2026-06-10 | GBp 1,210.00 | -2.42% | GBp 1,245.00 | GBp 1,260.00 | GBp 1,210.00 | 162.04K |
| 2026-06-09 | GBp 1,240.00 | +0.40% | GBp 1,225.00 | GBp 1,250.00 | GBp 1,220.00 | 115.08K |
| 2026-06-08 | GBp 1,235.00 | +0.41% | GBp 1,215.00 | GBp 1,235.00 | GBp 1,200.00 | 64.64K |
| 2026-06-05 | GBp 1,230.00 | -2.77% | GBp 1,275.00 | GBp 1,300.00 | GBp 1,200.00 | 58.02K |
| 2026-06-04 | GBp 1,265.00 | -3.44% | GBp 1,320.00 | GBp 1,340.00 | GBp 1,250.00 | 67.60K |
| 2026-06-03 | GBp 1,310.00 | -2.96% | GBp 1,355.00 | GBp 1,370.00 | GBp 1,300.00 | 50.73K |
| 2026-06-02 | GBp 1,350.00 | 0.00% | GBp 1,365.00 | GBp 1,380.00 | GBp 1,330.00 | 44.29K |
| 2026-06-01 | GBp 1,350.00 | -3.57% | GBp 1,360.00 | GBp 1,400.00 | GBp 1,340.00 | 94.29K |
| 2026-05-29 | GBp 1,400.00 | +5.26% | GBp 1,335.00 | GBp 1,400.00 | GBp 1,320.00 | 118.54K |
| 2026-05-28 | GBp 1,330.00 | -0.75% | GBp 1,335.00 | GBp 1,340.00 | GBp 1,320.00 | 46.77K |