Cerillion Plc (AIM:CER)
London
· Delayed Price · Currency is GBP · Price in GBX 1,390.00
-20.00 (-1.42%)
Mar 6, 2026, 4:35 PM GMT
Cerillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,430.00 | 1,430.00 | 1,390.00 | 1,390.00 | - | -1.42% | 36,737 |
| 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 |
| Feb 18, 2026 | 1,615.00 | 1,630.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.86% | 61,441 |
| Feb 17, 2026 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.62% | 267,860 |
| Feb 16, 2026 | 1,620.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 72,569 |
| Feb 13, 2026 | 1,620.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.31% | 24,015 |
| Feb 12, 2026 | 1,630.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.93% | 49,157 |
| Feb 11, 2026 | 1,620.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.23% | 179,397 |
| Feb 10, 2026 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 83,442 |
| Feb 9, 2026 | 1,615.00 | 1,675.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 258,454 |
| Feb 6, 2026 | 1,612.50 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 54,109 |
| Feb 5, 2026 | 1,690.00 | 1,695.00 | 1,590.00 | 1,600.00 | 1,600.00 | -5.04% | 200,140 |
| Feb 4, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.30% | 427,967 |
| Feb 3, 2026 | 1,680.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.17% | 160,813 |
| Feb 2, 2026 | 1,710.00 | 1,720.00 | 1,660.50 | 1,710.00 | 1,710.00 | 0.59% | 99,945 |
| Jan 30, 2026 | 1,725.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.73% | 38,526 |
| Jan 29, 2026 | 1,740.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.14% | 123,879 |
| Jan 28, 2026 | 1,735.00 | 1,750.00 | 1,707.67 | 1,750.00 | 1,750.00 | 0.29% | 421,762 |
| Jan 27, 2026 | 1,705.00 | 1,750.00 | 1,690.00 | 1,745.00 | 1,745.00 | 2.05% | 198,064 |
| Jan 26, 2026 | 1,630.00 | 1,720.00 | 1,610.00 | 1,710.00 | 1,710.00 | 4.91% | 395,945 |
| Jan 23, 2026 | 1,570.00 | 1,639.00 | 1,560.00 | 1,630.00 | 1,630.00 | 3.82% | 183,109 |
| Jan 22, 2026 | 1,550.00 | 1,580.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.29% | 165,163 |
| Jan 21, 2026 | 1,550.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.32% | 59,358 |
| Jan 20, 2026 | 1,515.00 | 1,560.00 | 1,510.00 | 1,545.00 | 1,545.00 | 0.98% | 57,508 |
| Jan 19, 2026 | 1,510.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 1.32% | 74,392 |
| Jan 16, 2026 | 1,495.00 | 1,530.00 | 1,480.00 | 1,510.00 | 1,510.00 | 1.00% | 28,326 |
| Jan 15, 2026 | 1,490.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | -0.33% | 21,490 |
| Jan 14, 2026 | 1,480.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,489.40 | 0.67% | 119,339 |
| Jan 13, 2026 | 1,460.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,479.47 | 2.05% | 120,360 |
| Jan 12, 2026 | 1,415.00 | 1,470.00 | 1,400.00 | 1,460.00 | 1,449.68 | 2.10% | 172,371 |
| Jan 9, 2026 | 1,370.00 | 1,430.00 | 1,360.00 | 1,430.00 | 1,419.89 | 2.14% | 240,574 |
| Jan 8, 2026 | 1,290.00 | 1,400.00 | 1,212.50 | 1,400.00 | 1,390.11 | 13.82% | 383,759 |
| Jan 7, 2026 | 1,222.50 | 1,230.00 | 1,210.00 | 1,230.00 | 1,221.31 | 0.41% | 100,152 |
| Jan 6, 2026 | 1,207.50 | 1,230.00 | 1,205.00 | 1,225.00 | 1,216.34 | 1.24% | 137,627 |
| Jan 5, 2026 | 1,222.50 | 1,225.00 | 1,200.00 | 1,210.00 | 1,201.45 | -1.22% | 76,780 |
| Jan 2, 2026 | 1,212.50 | 1,225.00 | 1,210.00 | 1,225.00 | 1,216.34 | 0.41% | 186,858 |
| Dec 31, 2025 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,211.38 | 1.24% | 47,213 |
| Dec 30, 2025 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,196.48 | -0.41% | 113,252 |
| Dec 29, 2025 | 1,200.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,201.45 | 0.83% | 150,432 |
| Dec 24, 2025 | 1,190.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,191.52 | 2.13% | 21,450 |
| Dec 23, 2025 | 1,210.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,166.70 | -2.89% | 98,297 |
| Dec 22, 2025 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,201.45 | - | 40,753 |
| Dec 19, 2025 | 1,225.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,201.45 | - | 48,851 |
| Dec 18, 2025 | 1,225.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,201.45 | -0.41% | 81,160 |
| Dec 17, 2025 | 1,205.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,206.41 | -0.41% | 94,421 |
| Dec 16, 2025 | 1,245.00 | 1,250.00 | 1,200.50 | 1,220.00 | 1,211.38 | -2.01% | 69,906 |
| Dec 15, 2025 | 1,265.00 | 1,280.00 | 1,225.00 | 1,245.00 | 1,236.20 | -1.58% | 31,578 |
| Dec 12, 2025 | 1,272.50 | 1,285.00 | 1,250.00 | 1,265.00 | 1,256.06 | -0.39% | 32,850 |
| Dec 11, 2025 | 1,300.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,261.03 | -3.05% | 85,887 |
| Dec 10, 2025 | 1,295.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,300.74 | 1.55% | 35,180 |
| Dec 9, 2025 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,280.88 | - | 35,226 |
| Dec 8, 2025 | 1,290.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,280.88 | - | 82,151 |
| Dec 5, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,280.88 | - | 62,341 |
| Dec 4, 2025 | 1,310.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,280.88 | -2.27% | 68,628 |
| Dec 3, 2025 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,310.67 | -0.75% | 20,766 |
| Dec 2, 2025 | 1,360.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,320.60 | -1.48% | 20,156 |
| Dec 1, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,340.46 | - | 200,249 |
| Nov 28, 2025 | 1,360.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,340.46 | -0.74% | 572,868 |
| Nov 27, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,350.39 | - | 65,376 |
| Nov 26, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,350.39 | 4.21% | 60,968 |
| Nov 25, 2025 | 1,410.00 | 1,440.00 | 1,305.00 | 1,305.00 | 1,295.78 | -10.00% | 45,509 |
| Nov 24, 2025 | 1,380.00 | 1,450.00 | 1,370.00 | 1,450.00 | 1,439.75 | 7.01% | 264,022 |
| Nov 21, 2025 | 1,425.00 | 1,450.00 | 1,355.00 | 1,355.00 | 1,345.42 | -5.24% | 59,645 |
| Nov 20, 2025 | 1,430.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,419.89 | 2.14% | 34,567 |
| Nov 19, 2025 | 1,410.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,390.11 | -0.36% | 72,078 |
| Nov 18, 2025 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,395.07 | -1.40% | 59,015 |
| Nov 17, 2025 | 1,455.00 | 1,480.00 | 1,410.00 | 1,425.00 | 1,414.93 | -3.72% | 55,798 |
| Nov 14, 2025 | 1,470.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,469.54 | 0.68% | 28,681 |
| Nov 13, 2025 | 1,475.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,459.61 | 0.34% | 55,636 |
| Nov 12, 2025 | 1,475.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,454.65 | -1.01% | 31,713 |
| Nov 11, 2025 | 1,470.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,469.54 | 0.68% | 139,999 |
| Nov 10, 2025 | 1,445.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,459.61 | 1.73% | 46,274 |
| Nov 7, 2025 | 1,420.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,434.79 | 1.40% | 27,597 |
| Nov 6, 2025 | 1,420.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,414.93 | 1.06% | 60,773 |
| Nov 5, 2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,400.04 | - | 65,614 |
| Nov 4, 2025 | 1,430.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,400.04 | -1.40% | 21,740 |
| Nov 3, 2025 | 1,465.00 | 1,480.00 | 1,420.00 | 1,430.00 | 1,419.89 | -3.70% | 23,250 |
| Oct 31, 2025 | 1,465.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,474.51 | 1.02% | 28,673 |
| Oct 30, 2025 | 1,480.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,459.61 | 0.34% | 69,322 |
| Oct 29, 2025 | 1,445.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,454.65 | 2.45% | 102,544 |
| Oct 28, 2025 | 1,440.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,419.89 | 1.42% | 63,248 |
| Oct 27, 2025 | 1,460.00 | 1,500.00 | 1,410.00 | 1,410.00 | 1,400.04 | -4.08% | 29,079 |
| Oct 24, 2025 | 1,465.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,459.61 | 0.68% | 17,083 |
| Oct 23, 2025 | 1,495.00 | 1,520.00 | 1,427.22 | 1,460.00 | 1,449.68 | -0.68% | 507,382 |
| Oct 22, 2025 | 1,390.00 | 1,470.00 | 1,390.00 | 1,470.00 | 1,459.61 | 5.76% | 74,012 |
| Oct 21, 2025 | 1,390.00 | 1,410.00 | 1,372.00 | 1,390.00 | 1,380.18 | 0.72% | 204,905 |
| Oct 20, 2025 | 1,410.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,370.25 | -2.82% | 44,524 |
| Oct 17, 2025 | 1,420.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,409.97 | -1.39% | 29,088 |
| Oct 16, 2025 | 1,475.00 | 1,490.00 | 1,420.00 | 1,440.00 | 1,429.82 | 0.35% | 30,910 |
| Oct 15, 2025 | 1,475.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,424.86 | -3.04% | 20,595 |