Cerillion Plc (AIM:CER)
London
· Delayed Price · Currency is GBP · Price in GBX 1,290.00
0.00 (0.00%)
At close: Dec 5, 2025
Cerillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,276.00 | 1,300.00 | 1,270.00 | 1,288.75 | - | -0.10% | 35,490 |
| Dec 4, 2025 | 1,320.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 67,426 |
| Dec 3, 2025 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.75% | 20,766 |
| Dec 2, 2025 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 20,096 |
| Dec 1, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 200,249 |
| Nov 28, 2025 | 1,360.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 572,868 |
| Nov 27, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | - | 65,376 |
| Nov 26, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 4.21% | 60,968 |
| Nov 25, 2025 | 1,410.00 | 1,440.00 | 1,305.00 | 1,305.00 | 1,305.00 | -10.00% | 45,509 |
| Nov 24, 2025 | 1,392.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 7.01% | 234,526 |
| Nov 21, 2025 | 1,425.00 | 1,450.00 | 1,355.00 | 1,355.00 | 1,355.00 | -5.24% | 59,645 |
| Nov 20, 2025 | 1,442.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2.14% | 29,171 |
| Nov 19, 2025 | 1,410.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 72,078 |
| Nov 18, 2025 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.40% | 59,015 |
| Nov 17, 2025 | 1,455.00 | 1,480.00 | 1,410.00 | 1,425.00 | 1,425.00 | -3.72% | 55,798 |
| Nov 14, 2025 | 1,470.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,480.00 | 0.68% | 28,681 |
| Nov 13, 2025 | 1,475.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.34% | 55,636 |
| Nov 12, 2025 | 1,475.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.01% | 31,713 |
| Nov 11, 2025 | 1,470.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.68% | 139,999 |
| Nov 10, 2025 | 1,445.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1.73% | 46,274 |
| Nov 7, 2025 | 1,420.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 1.40% | 27,597 |
| Nov 6, 2025 | 1,420.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.06% | 60,773 |
| Nov 5, 2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,410.00 | - | 65,614 |
| Nov 4, 2025 | 1,430.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.40% | 21,740 |
| Nov 3, 2025 | 1,465.00 | 1,480.00 | 1,420.00 | 1,430.00 | 1,430.00 | -3.70% | 23,250 |
| Oct 31, 2025 | 1,465.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,485.00 | 1.02% | 28,673 |
| Oct 30, 2025 | 1,480.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.34% | 69,322 |
| Oct 29, 2025 | 1,445.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,465.00 | 2.45% | 102,544 |
| Oct 28, 2025 | 1,440.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,430.00 | 1.42% | 63,248 |
| Oct 27, 2025 | 1,460.00 | 1,500.00 | 1,410.00 | 1,410.00 | 1,410.00 | -4.08% | 29,079 |
| Oct 24, 2025 | 1,465.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,470.00 | 0.68% | 17,083 |
| Oct 23, 2025 | 1,495.00 | 1,520.00 | 1,427.22 | 1,460.00 | 1,460.00 | -0.68% | 507,382 |
| Oct 22, 2025 | 1,390.00 | 1,470.00 | 1,390.00 | 1,470.00 | 1,470.00 | 5.76% | 74,012 |
| Oct 21, 2025 | 1,390.00 | 1,410.00 | 1,372.00 | 1,390.00 | 1,390.00 | 0.72% | 204,905 |
| Oct 20, 2025 | 1,410.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.82% | 44,524 |
| Oct 17, 2025 | 1,420.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.39% | 29,088 |
| Oct 16, 2025 | 1,475.00 | 1,490.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.35% | 30,910 |
| Oct 15, 2025 | 1,475.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,435.00 | -3.04% | 20,595 |
| Oct 14, 2025 | 1,510.00 | 1,530.00 | 1,460.00 | 1,480.00 | 1,480.00 | -3.27% | 20,648 |
| Oct 13, 2025 | 1,520.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 0.99% | 67,397 |
| Oct 10, 2025 | 1,515.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 0.33% | 33,716 |
| Oct 9, 2025 | 1,510.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,510.00 | -0.98% | 27,575 |
| Oct 8, 2025 | 1,480.00 | 1,525.00 | 1,460.00 | 1,525.00 | 1,525.00 | 1.67% | 57,553 |
| Oct 7, 2025 | 1,500.00 | 1,520.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 51,353 |
| Oct 6, 2025 | 1,502.50 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.91% | 16,403 |
| Oct 3, 2025 | 1,542.50 | 1,550.00 | 1,500.00 | 1,545.00 | 1,545.00 | -1.28% | 24,218 |
| Oct 2, 2025 | 1,525.00 | 1,565.00 | 1,510.00 | 1,565.00 | 1,565.00 | 3.30% | 52,855 |
| Oct 1, 2025 | 1,510.00 | 1,540.00 | 1,500.00 | 1,515.00 | 1,515.00 | 0.33% | 41,210 |
| Sep 30, 2025 | 1,475.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,510.00 | 2.03% | 63,190 |
| Sep 29, 2025 | 1,465.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.37% | 82,102 |
| Sep 26, 2025 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 0.69% | 42,685 |
| Sep 25, 2025 | 1,430.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.05% | 40,025 |
| Sep 24, 2025 | 1,430.00 | 1,440.00 | 1,400.00 | 1,435.00 | 1,435.00 | 0.70% | 20,431 |
| Sep 23, 2025 | 1,415.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.71% | 26,583 |
| Sep 22, 2025 | 1,415.00 | 1,455.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 16,890 |
| Sep 19, 2025 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.07% | 25,443 |
| Sep 18, 2025 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 30,902 |
| Sep 17, 2025 | 1,370.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1.45% | 192,315 |
| Sep 16, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | - | 121,895 |
| Sep 15, 2025 | 1,415.00 | 1,430.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.43% | 42,565 |
| Sep 12, 2025 | 1,415.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 236,764 |
| Sep 11, 2025 | 1,425.00 | 1,460.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.75% | 19,426 |
| Sep 10, 2025 | 1,450.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,430.00 | -0.69% | 14,690 |
| Sep 9, 2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.37% | 46,237 |
| Sep 8, 2025 | 1,505.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,460.00 | 3.55% | 165,060 |
| Sep 5, 2025 | 1,430.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.40% | 12,048 |
| Sep 4, 2025 | 1,445.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.04% | 9,897 |
| Sep 3, 2025 | 1,450.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,445.00 | -0.34% | 13,991 |
| Sep 2, 2025 | 1,400.00 | 1,460.00 | 1,370.00 | 1,450.00 | 1,450.00 | 5.84% | 87,037 |
| Sep 1, 2025 | 1,410.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.44% | 28,166 |
| Aug 29, 2025 | 1,410.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 34,944 |
| Aug 28, 2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 30,876 |
| Aug 27, 2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.70% | 38,967 |
| Aug 26, 2025 | 1,435.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.35% | 58,470 |
| Aug 22, 2025 | 1,435.00 | 1,455.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.41% | 13,180 |
| Aug 21, 2025 | 1,440.00 | 1,555.00 | 1,420.00 | 1,450.00 | 1,450.00 | -6.75% | 12,311 |
| Aug 20, 2025 | 1,460.00 | 1,555.00 | 1,433.00 | 1,555.00 | 1,555.00 | 7.24% | 15,820 |
| Aug 19, 2025 | 1,465.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 40,648 |
| Aug 18, 2025 | 1,465.00 | 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% | 49,258 |
| Aug 14, 2025 | 1,482.50 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.51% | 51,109 |
| Aug 13, 2025 | 1,485.00 | 1,490.00 | 1,465.00 | 1,477.50 | 1,477.50 | -0.17% | 23,067 |
| Aug 12, 2025 | 1,495.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 45,576 |
| Aug 11, 2025 | 1,495.00 | 1,500.00 | 1,490.01 | 1,500.00 | 1,500.00 | 0.33% | 44,386 |
| Aug 8, 2025 | 1,505.00 | 1,520.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.66% | 35,111 |
| Aug 7, 2025 | 1,510.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,505.00 | - | 11,463 |
| Aug 6, 2025 | 1,540.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 12,112 |
| Aug 5, 2025 | 1,540.00 | 1,544.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.32% | 37,763 |
| Aug 4, 2025 | 1,525.00 | 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% | 27,141 |
| Jul 31, 2025 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.65% | 27,843 |
| Jul 30, 2025 | 1,535.00 | 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 | 1,490.00 | 1,495.00 | 1,482.00 | 1,485.00 | 1,485.00 | -0.34% | 25,896 |
| Jul 25, 2025 | 1,490.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | - | 20,558 |
| Jul 24, 2025 | 1,485.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | - | 22,704 |
| Jul 23, 2025 | 1,445.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,490.00 | 3.47% | 95,136 |
| Jul 22, 2025 | 1,440.00 | 1,540.00 | 1,430.00 | 1,440.00 | 1,440.00 | 3.60% | 19,768 |
| Jul 21, 2025 | 1,465.00 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | -5.12% | 30,925 |
| Jul 18, 2025 | 1,465.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | - | 69,244 |