Cerillion Plc - CER.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,430	1,410	1,410	1,440	1,400	12,046
September 04, 2025	1,445	1,430	1,430	1,460	1,420	9,895
September 03, 2025	1,450	1,445	1,445	1,460	1,420	14,138
September 02, 2025	1,400	1,450	1,450	1,455	1,370	68,182
September 01, 2025	1,400.4	1,370	1,370	1,420	1,370	30,153
August 29, 2025	1,406	1,390	1,390	1,420	1,390	34,941
August 28, 2025	1,401	1,410	1,410	1,420	1,400	30,014
August 27, 2025	1,420	1,410	1,410	1,420	1,400	38,967
August 26, 2025	1,440	1,420	1,420	1,440	1,400	58,469
August 22, 2025	1,421	1,415	1,415	1,455	1,415	13,176
August 21, 2025	1,450	1,450	1,450	1,555	1,420	12,311
August 20, 2025	1,450	1,434	1,434	1,470	1,433	15,791
August 19, 2025	1,450	1,450	1,450	1,480	1,450	25,647
August 18, 2025	1,480	1,465	1,465	1,480	1,450	14,166
August 15, 2025	1,480	1,457	1,457	1,480	1,454.5	34,175
August 14, 2025	1,465	1,470	1,470	1,490	1,460	51,109
August 13, 2025	1,490	1,477.5	1,477.5	1,490	1,465	23,067
August 12, 2025	1,500	1,480	1,480	1,500	1,480	45,576
August 11, 2025	1,499	1,500	1,500	1,500	1,490.01	44,386
August 08, 2025	1,520	1,495	1,495	1,520	1,480	35,110
August 07, 2025	1,520	1,505	1,505	1,520	1,490	10,755
August 06, 2025	1,530	1,505	1,505	1,550	1,500	12,111
August 05, 2025	1,532	1,540	1,540	1,544	1,530	35,278
August 04, 2025	1,523.6	1,545	1,545	1,550	1,520	41,739
August 01, 2025	1,515	1,525	1,525	1,530	1,500	12,734
July 31, 2025	1,530	1,520	1,520	1,530	1,500	27,842
July 30, 2025	1,532	1,530	1,530	1,550	1,500	34,042
July 29, 2025	1,490	1,540	1,540	1,550	1,480	96,006
July 28, 2025	1,486	1,485	1,485	1,495	1,482	25,896
July 25, 2025	1,495.6	1,490	1,490	1,500	1,480	13,556
July 24, 2025	1,500	1,490	1,490	1,500	1,470	22,703
July 23, 2025	1,450	1,490	1,490	1,500	1,440	95,136
July 22, 2025	1,443.6	1,440	1,440	1,540	1,430	19,768
July 21, 2025	1,464.9	1,390	1,390	1,470	1,390	30,924
July 18, 2025	1,454.5	1,465	1,465	1,480	1,450	69,243
July 17, 2025	1,460	1,465	1,465	1,480	1,450	37,922
July 16, 2025	1,461	1,460	1,460	1,500	1,460	48,966
July 15, 2025	1,501	1,460	1,460	1,510	1,460	28,189
July 14, 2025	1,540	1,490	1,490	1,540	1,490	36,902
July 11, 2025	1,530	1,510	1,510	1,540	1,510	51,000
July 10, 2025	1,532	1,500	1,500	1,550	1,500	20,069
July 09, 2025	1,550	1,530	1,530	1,550	1,530	26,148
July 08, 2025	1,530	1,545	1,545	1,550	1,530	23,044
July 07, 2025	1,564	1,530	1,530	1,580	1,530	19,576
July 04, 2025	1,550.6	1,530	1,530	1,580	1,530	28,805
July 03, 2025	1,580	1,520	1,520	1,580	1,520	29,963
July 02, 2025	1,550	1,580	1,580	1,610	1,550	19,058
July 01, 2025	1,565	1,563	1,563	1,573.67	1,557.91	24,305
June 30, 2025	1,575	1,555	1,555	1,580	1,550	32,630
June 27, 2025	1,557.6	1,570	1,570	1,595	1,539.73	62,062
June 26, 2025	1,530	1,540	1,540	1,560	1,510	148,907
June 25, 2025	1,525	1,540	1,540	1,540	1,510	52,041
June 24, 2025	1,530.2	1,525	1,525	1,550	1,510	22,717
June 23, 2025	1,540	1,530	1,530	1,550	1,530	20,100
June 20, 2025	1,541	1,500	1,500	1,550	1,500	19,204
June 19, 2025	1,544	1,540	1,540	1,580	1,535	62,061
June 18, 2025	1,543.25	1,540	1,540	1,550	1,535	192,033
June 17, 2025	1,536	1,540	1,540	1,550	1,530	80,209
June 16, 2025	1,580	1,530	1,530	1,580	1,530	83,097
June 13, 2025	1,580	1,575	1,575	1,580	1,550	169,920

Cerillion Plc (CER.L) LSE