Camellia Plc (AIM:CAM)
London
· Delayed Price · Currency is GBP · Price in GBX 5,015.00
-75.00 (-1.47%)
At close: Dec 5, 2025
Camellia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,984.20 | 4,984.20 | 4,984.20 | 5,015.00 | 5,015.00 | -1.47% | 4 |
| Dec 4, 2025 | 5,000.00 | 5,186.80 | 4,980.00 | 5,090.00 | 5,090.00 | 3.46% | 50 |
| Dec 3, 2025 | 4,920.00 | 5,138.93 | 4,920.00 | 4,920.00 | 4,920.00 | -3.34% | 103 |
| Dec 2, 2025 | 4,980.00 | 5,200.00 | 4,980.00 | 5,090.00 | 5,090.00 | 2.00% | 161 |
| Dec 1, 2025 | 4,960.00 | 5,250.00 | 4,960.00 | 4,990.00 | 4,990.00 | -1.77% | 257 |
| Nov 28, 2025 | 4,920.00 | 5,000.00 | 4,960.00 | 5,080.00 | 5,080.00 | 0.10% | 589 |
| Nov 27, 2025 | 5,000.00 | 5,150.00 | 4,960.00 | 5,075.00 | 5,075.00 | -0.49% | 794 |
| Nov 26, 2025 | 5,017.50 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 79 |
| Nov 25, 2025 | 5,000.00 | 5,094.00 | 4,960.00 | 5,050.00 | 5,050.00 | -0.98% | 730 |
| Nov 24, 2025 | 5,100.00 | 5,300.00 | 4,980.30 | 5,100.00 | 5,100.00 | -4.67% | 1,703 |
| Nov 21, 2025 | 5,250.00 | 5,350.00 | 5,050.00 | 5,350.00 | 5,350.00 | 0.94% | 2,020 |
| Nov 20, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.93% | 195 |
| Nov 19, 2025 | 5,450.00 | 5,450.00 | 5,250.00 | 5,350.00 | 5,350.00 | -2.73% | 202 |
| Nov 18, 2025 | 5,250.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 3.77% | 216 |
| Nov 17, 2025 | 5,300.00 | 5,450.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.40% | 139 |
| Nov 14, 2025 | 5,250.00 | 5,450.00 | 5,250.00 | 5,375.00 | 5,375.00 | 0.94% | 563 |
| Nov 13, 2025 | 5,250.00 | 5,400.00 | 5,250.00 | 5,325.00 | 5,325.00 | - | 1,044 |
| Nov 12, 2025 | 5,400.00 | 5,600.00 | 5,200.00 | 5,325.00 | 5,325.00 | -3.18% | 3,714 |
| Nov 11, 2025 | 5,600.00 | 5,602.50 | 5,500.00 | 5,500.00 | 5,500.00 | -2.65% | 860 |
| Nov 10, 2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,650.00 | 5,650.00 | -1.31% | 273 |
| Nov 7, 2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | -0.43% | - |
| Nov 6, 2025 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.29% | 136 |
| Nov 5, 2025 | 5,800.00 | 5,825.00 | 5,756.00 | 5,825.00 | 5,825.00 | - | 320 |
| Nov 4, 2025 | 6,100.00 | 6,100.00 | 5,765.00 | 5,825.00 | 5,825.00 | -2.10% | 176 |
| Nov 3, 2025 | 6,025.00 | 6,100.00 | 5,862.00 | 5,950.00 | 5,950.00 | 0.42% | 179 |
| Oct 31, 2025 | 5,750.00 | 5,865.00 | 5,750.00 | 5,925.00 | 5,925.00 | -0.42% | 60 |
| Oct 30, 2025 | 5,850.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | -0.42% | 1,232 |
| Oct 29, 2025 | 6,050.00 | 6,100.00 | 5,750.00 | 5,975.00 | 5,975.00 | -0.42% | 447 |
| Oct 28, 2025 | 6,088.00 | 6,088.00 | 6,088.00 | 6,000.00 | 6,000.00 | 0.84% | 414 |
| Oct 27, 2025 | 6,000.00 | 6,100.00 | 5,750.00 | 5,950.00 | 5,950.00 | 0.42% | 49 |
| Oct 24, 2025 | 5,800.00 | 5,805.00 | 5,800.00 | 5,925.00 | 5,925.00 | 0.42% | 1,200 |
| Oct 23, 2025 | 6,050.00 | 6,050.00 | 6,035.00 | 5,900.00 | 5,900.00 | -0.84% | 40 |
| Oct 22, 2025 | 5,750.00 | 6,050.00 | 5,750.00 | 5,950.00 | 5,950.00 | 1.71% | 20 |
| Oct 21, 2025 | 5,750.00 | 6,100.00 | 5,750.00 | 5,850.00 | 5,850.00 | -1.68% | 196 |
| Oct 20, 2025 | 5,850.00 | 6,050.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.42% | 51 |
| Oct 17, 2025 | 5,750.00 | 6,000.00 | 5,750.00 | 5,925.00 | 5,925.00 | 0.42% | 309 |
| Oct 16, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | - | 87 |
| Oct 15, 2025 | 5,750.00 | 6,000.00 | 5,750.00 | 5,900.00 | 5,900.00 | - | 201 |
| Oct 14, 2025 | 5,837.50 | 6,050.00 | 5,812.00 | 5,900.00 | 5,900.00 | - | 245 |
| Oct 13, 2025 | 5,800.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | -0.84% | 510 |
| Oct 10, 2025 | 6,000.00 | 6,006.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.65% | 326 |
| Oct 9, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 2.11% | 758 |
| Oct 8, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0.42% | - |
| Oct 7, 2025 | 6,100.00 | 6,100.00 | 5,750.00 | 5,900.00 | 5,900.00 | -0.84% | 45 |
| Oct 6, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 5,950.00 | 5,950.00 | - | 309 |
| Oct 3, 2025 | 6,050.00 | 6,050.00 | 5,865.00 | 5,950.00 | 5,950.00 | 0.42% | 65 |
| Oct 2, 2025 | 6,100.00 | 6,100.00 | 6,048.76 | 5,925.00 | 5,925.00 | - | 250 |
| Oct 1, 2025 | 6,045.00 | 6,050.00 | 6,045.00 | 5,925.00 | 5,925.00 | - | 50 |
| Sep 30, 2025 | 6,050.00 | 6,050.00 | 5,865.00 | 5,925.00 | 5,925.00 | 1.28% | 171 |
| Sep 29, 2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.27% | 213 |
| Sep 26, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | - | - |
| Sep 25, 2025 | 6,045.00 | 6,045.00 | 6,045.00 | 5,925.00 | 5,925.00 | 0.42% | 82 |
| Sep 24, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.26% | 547 |
| Sep 23, 2025 | 6,050.00 | 6,094.00 | 6,050.00 | 5,975.00 | 5,975.00 | -0.42% | 326 |
| Sep 22, 2025 | 6,000.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | 0.42% | 214 |
| Sep 19, 2025 | 5,900.00 | 6,050.00 | 5,900.00 | 5,975.00 | 5,975.00 | - | 537 |
| Sep 18, 2025 | 6,050.00 | 6,050.00 | 5,939.00 | 5,975.00 | 5,975.00 | 0.42% | 88 |
| Sep 17, 2025 | 5,800.00 | 6,042.50 | 5,800.00 | 5,950.00 | 5,950.00 | 1.71% | 712 |
| Sep 16, 2025 | 5,997.00 | 5,997.00 | 5,997.00 | 5,850.00 | 5,850.00 | - | 23 |
| Sep 15, 2025 | 5,778.00 | 5,778.00 | 5,778.00 | 5,850.00 | 5,850.00 | - | 2 |
| Sep 12, 2025 | 6,000.00 | 6,003.00 | 5,982.00 | 5,850.00 | 5,850.00 | -2.90% | 248 |
| Sep 11, 2025 | 6,000.00 | 6,050.00 | 6,000.00 | 6,025.00 | 6,025.00 | 1.69% | 1,742 |
| Sep 10, 2025 | 5,800.00 | 5,985.00 | 5,700.00 | 5,925.00 | 5,925.00 | 3.49% | 1,104 |
| Sep 9, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,725.00 | 5,725.00 | -0.43% | 504 |
| Sep 8, 2025 | 5,650.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.44% | 596 |
| Sep 5, 2025 | 5,850.00 | 5,850.00 | 5,610.00 | 5,725.00 | 5,725.00 | - | 797 |
| Sep 4, 2025 | 5,850.00 | 5,850.00 | 5,750.00 | 5,725.00 | 5,725.00 | -0.43% | 119 |
| Sep 3, 2025 | 5,650.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.88% | 640 |
| Sep 2, 2025 | 5,850.00 | 5,850.00 | 5,610.00 | 5,700.00 | 5,700.00 | -0.87% | 115 |
| Sep 1, 2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.43% | 821 |
| Aug 29, 2025 | 5,700.00 | 5,850.00 | 5,700.00 | 5,775.00 | 5,775.00 | 0.87% | 1,317 |
| Aug 28, 2025 | 5,706.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,725.00 | -0.43% | 47 |
| Aug 27, 2025 | 5,750.00 | 5,760.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.44% | 352 |
| Aug 26, 2025 | 5,800.00 | 5,800.00 | 5,650.00 | 5,725.00 | 5,725.00 | 0.44% | 196 |
| Aug 22, 2025 | 5,650.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.87% | 861 |
| Aug 21, 2025 | 5,850.00 | 5,850.00 | 5,610.00 | 5,750.00 | 5,750.00 | 0.44% | 144 |
| Aug 20, 2025 | 5,600.00 | 5,852.00 | 5,600.00 | 5,725.00 | 5,725.00 | - | 663 |
| Aug 19, 2025 | 5,700.00 | 5,900.00 | 5,650.00 | 5,725.00 | 5,725.00 | -1.29% | 1,067 |
| Aug 18, 2025 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 242 |
| Aug 15, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 3.51% | 466 |
| Aug 14, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 351 |
| Aug 13, 2025 | 5,900.00 | 5,900.00 | 5,650.00 | 5,800.00 | 5,800.00 | - | 1,132 |
| Aug 12, 2025 | 5,700.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,800.00 | 0.87% | 827 |
| Aug 11, 2025 | 5,850.00 | 5,900.00 | 5,600.00 | 5,750.00 | 5,750.00 | -0.43% | 1,111 |
| Aug 8, 2025 | 5,700.00 | 5,850.00 | 5,673.00 | 5,775.00 | 5,775.00 | 0.43% | 505 |
| Aug 7, 2025 | 5,716.00 | 5,762.00 | 5,700.00 | 5,750.00 | 5,750.00 | 1.77% | 85 |
| Aug 6, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 228 |
| Aug 5, 2025 | 5,600.00 | 5,610.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 380 |
| Aug 4, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.88% | 2,194 |
| Aug 1, 2025 | 5,737.50 | 5,737.50 | 5,632.00 | 5,700.00 | 5,700.00 | - | 174 |
| Jul 31, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | -2.56% | 438 |
| Jul 30, 2025 | 5,600.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,850.00 | 2.63% | 27 |
| Jul 29, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 100 |
| Jul 28, 2025 | 5,850.00 | 5,850.00 | 5,640.00 | 5,700.00 | 5,700.00 | - | 206 |
| Jul 25, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.44% | 1 |
| Jul 24, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,675.00 | 5,675.00 | -0.44% | 314 |
| Jul 23, 2025 | 5,600.00 | 5,748.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.44% | 125 |
| Jul 22, 2025 | 5,632.00 | 5,800.00 | 5,632.00 | 5,725.00 | 5,725.00 | 0.44% | 100 |
| Jul 21, 2025 | 5,600.00 | 5,632.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1 |
| Jul 18, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 563 |