Celebrus Technologies (CLBS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celebrus Technologies

Date Open High Low Close* Volume
10/09/2025 164.00p 167.88p 161.10p 164.00p 49687
09/09/2025 161.00p 165.49p 157.00p 164.00p 76161
08/09/2025 157.50p 163.29p 152.00p 161.00p 65967
05/09/2025 162.50p 165.00p 150.50p 157.50p 56704
04/09/2025 166.50p 168.00p 160.00p 162.50p 61237
03/09/2025 166.50p 168.00p 165.00p 166.50p 119972
02/09/2025 166.50p 168.00p 165.00p 166.50p 55702
01/09/2025 166.50p 168.00p 165.06p 166.50p 34791
29/08/2025 166.50p 168.00p 165.00p 166.50p 32246
28/08/2025 166.50p 168.00p 165.00p 166.50p 44101
27/08/2025 170.50p 175.00p 165.00p 166.50p 128169
26/08/2025 170.50p 175.00p 163.00p 170.50p 18646
22/08/2025 170.50p 174.94p 168.97p 170.50p 17240
21/08/2025 170.50p 175.00p 166.00p 170.50p 25562
20/08/2025 170.50p 174.86p 163.00p 170.50p 26012
19/08/2025 170.50p 174.86p 166.31p 170.50p 36282
18/08/2025 168.00p 172.00p 166.00p 170.50p 71363
15/08/2025 168.00p 170.00p 166.00p 166.00p 44682
14/08/2025 168.00p 170.00p 166.00p 168.00p 23003
13/08/2025 168.00p 170.00p 166.00p 168.00p 33608
12/08/2025 168.00p 170.00p 166.08p 168.00p 89004
11/08/2025 168.00p 170.00p 166.00p 168.00p 22877
08/08/2025 168.00p 170.00p 163.55p 168.00p 53544
07/08/2025 168.00p 170.00p 166.00p 168.00p 77399
06/08/2025 171.50p 171.50p 166.35p 168.00p 107093
05/08/2025 171.50p 175.00p 168.00p 171.50p 60149
04/08/2025 168.50p 175.00p 165.00p 170.00p 68387
01/08/2025 170.00p 173.00p 167.00p 168.50p 40286
31/07/2025 168.50p 172.94p 167.00p 170.00p 50346
30/07/2025 167.50p 167.50p 165.26p 167.50p 16687
29/07/2025 167.50p 170.00p 165.15p 167.50p 56692
28/07/2025 167.50p 170.00p 165.00p 167.50p 219898
25/07/2025 168.50p 170.00p 165.00p 167.50p 40781
24/07/2025 175.00p 185.00p 157.50p 170.00p 222102
23/07/2025 181.00p 184.00p 175.00p 177.50p 137432
22/07/2025 182.50p 185.00p 177.00p 181.00p 101847
21/07/2025 182.50p 185.00p 180.00p 185.00p 138543
18/07/2025 182.50p 185.00p 180.00p 182.50p 33031
17/07/2025 182.50p 185.00p 180.00p 182.50p 464988
16/07/2025 182.50p 185.00p 180.75p 182.00p 74667
15/07/2025 182.50p 185.00p 180.08p 182.50p 151303
14/07/2025 175.00p 185.00p 172.00p 181.00p 347628
11/07/2025 175.00p 180.00p 170.00p 175.00p 72307
10/07/2025 177.50p 180.00p 170.00p 175.00p 173821
09/07/2025 180.00p 185.00p 175.00p 179.50p 556010
08/07/2025 152.50p 183.00p 152.00p 180.00p 547902
07/07/2025 147.50p 150.00p 145.00p 147.50p 43869
04/07/2025 145.00p 150.00p 144.00p 148.50p 44739
03/07/2025 142.50p 150.00p 140.00p 145.00p 33498
02/07/2025 145.00p 150.00p 140.00p 142.50p 64507
01/07/2025 145.00p 150.00p 140.00p 145.00p 47061
30/06/2025 142.50p 148.00p 140.00p 145.00p 63957
27/06/2025 147.50p 150.00p 140.00p 148.00p 87636
26/06/2025 147.50p 150.00p 145.00p 147.50p 27660
25/06/2025 146.50p 150.00p 145.00p 148.00p 42405
24/06/2025 150.00p 152.00p 145.00p 148.00p 55450
23/06/2025 147.50p 155.00p 145.00p 150.00p 13457
20/06/2025 152.50p 155.00p 145.00p 149.00p 84900
19/06/2025 152.50p 155.00p 150.00p 152.50p 47625
18/06/2025 153.50p 155.00p 150.00p 152.50p 54401
17/06/2025 152.50p 155.00p 151.80p 152.00p 75110
16/06/2025 152.50p 155.00p 150.00p 153.00p 169578
13/06/2025 157.50p 158.00p 150.00p 153.00p 96558
12/06/2025 157.50p 160.00p 155.00p 158.00p 19801
11/06/2025 157.50p 162.00p 155.00p 160.00p 64088
10/06/2025 153.50p 160.00p 150.00p 160.00p 108911
09/06/2025 155.00p 160.00p 150.00p 153.50p 18198
06/06/2025 157.50p 160.00p 150.00p 155.00p 67962
05/06/2025 167.50p 170.00p 155.00p 160.00p 30169
04/06/2025 175.00p 180.00p 165.00p 167.50p 38524
03/06/2025 175.00p 180.00p 170.00p 175.00p 11284
02/06/2025 175.00p 183.50p 170.00p 175.00p 28883
30/05/2025 175.00p 183.50p 170.00p 175.00p 53259
29/05/2025 175.00p 180.00p 170.60p 175.00p 9264
28/05/2025 175.00p 180.00p 170.00p 175.00p 65558
27/05/2025 167.50p 179.04p 165.00p 175.00p 55450
23/05/2025 167.50p 169.70p 165.15p 167.50p 11107
22/05/2025 167.50p 170.00p 165.00p 167.50p 19037
21/05/2025 172.50p 175.00p 165.50p 167.50p 43105
20/05/2025 182.50p 185.00p 170.00p 174.00p 85702
19/05/2025 185.00p 190.00p 180.00p 182.50p 15642
16/05/2025 187.50p 190.00p 181.00p 185.00p 22764
15/05/2025 200.00p 205.00p 185.00p 187.50p 112835
14/05/2025 202.50p 205.00p 195.00p 200.00p 20482
13/05/2025 210.00p 215.00p 200.00p 202.50p 48597
12/05/2025 207.50p 214.00p 197.50p 210.00p 13226
09/05/2025 205.00p 210.00p 205.00p 207.50p 12668
08/05/2025 197.50p 209.95p 197.50p 205.00p 31331
07/05/2025 197.50p 200.00p 195.00p 197.50p 45792
06/05/2025 197.50p 200.00p 195.00p 197.50p 33473
02/05/2025 195.00p 200.00p 190.00p 197.50p 40297
01/05/2025 182.50p 199.00p 180.00p 195.00p 46813
30/04/2025 181.00p 188.00p 177.00p 182.50p 24013
29/04/2025 181.00p 185.00p 178.00p 185.00p 7328
28/04/2025 177.50p 185.00p 177.00p 181.00p 36572
25/04/2025 175.00p 180.00p 170.00p 177.50p 18819
24/04/2025 170.00p 179.90p 165.00p 175.00p 46911
23/04/2025 170.00p 175.00p 166.00p 170.00p 316095
22/04/2025 182.50p 185.00p 163.00p 170.00p 198368
17/04/2025 210.00p 211.44p 207.25p 210.00p 9249
16/04/2025 212.50p 215.00p 205.00p 210.00p 51692
15/04/2025 212.50p 215.00p 210.00p 212.50p 13569
14/04/2025 212.50p 215.00p 211.30p 212.50p 13380
11/04/2025 220.00p 224.00p 210.00p 212.50p 32366
10/04/2025 210.00p 225.00p 210.00p 220.00p 43890
09/04/2025 205.00p 210.00p 205.00p 206.50p 35239
08/04/2025 187.50p 215.00p 187.50p 210.00p 130176
07/04/2025 187.50p 190.00p 180.00p 187.50p 62278
04/04/2025 191.00p 191.80p 185.50p 187.50p 80134
03/04/2025 195.00p 200.00p 187.00p 192.00p 80489
02/04/2025 199.00p 200.00p 193.00p 196.50p 68965
01/04/2025 202.50p 205.00p 193.70p 199.00p 64909
31/03/2025 207.50p 210.00p 200.30p 202.50p 27267
28/03/2025 211.50p 215.00p 205.75p 207.50p 39418
27/03/2025 211.50p 215.00p 208.00p 211.50p 44771
26/03/2025 212.50p 215.00p 208.42p 211.50p 101772
25/03/2025 212.50p 213.52p 207.00p 212.50p 110148
24/03/2025 215.00p 215.00p 210.00p 212.50p 37664
21/03/2025 212.50p 215.00p 206.00p 215.00p 69553
20/03/2025 212.50p 215.00p 210.00p 212.50p 32319
19/03/2025 212.50p 215.00p 210.00p 212.50p 28345
18/03/2025 213.50p 220.00p 210.00p 212.50p 91138
17/03/2025 213.50p 215.00p 212.00p 213.50p 20842
14/03/2025 217.50p 220.00p 211.00p 213.50p 102963
13/03/2025 222.50p 224.90p 215.38p 217.50p 66777
12/03/2025 222.50p 225.00p 220.00p 222.50p 93183
11/03/2025 222.50p 225.00p 220.00p 222.50p 90781
10/03/2025 236.50p 240.00p 220.00p 222.50p 100248
07/03/2025 236.50p 245.00p 233.00p 245.00p 27178
06/03/2025 240.00p 245.00p 233.00p 236.50p 26901
05/03/2025 240.00p 242.00p 236.00p 240.00p 25989
04/03/2025 245.00p 250.00p 235.75p 250.00p 52284
03/03/2025 245.00p 250.00p 241.00p 245.00p 8419
28/02/2025 240.00p 249.70p 235.76p 245.00p 65704
27/02/2025 239.00p 243.00p 237.00p 240.00p 48347
26/02/2025 235.50p 240.00p 233.00p 239.00p 50948
25/02/2025 235.50p 238.00p 233.00p 235.50p 29604
24/02/2025 236.50p 238.00p 233.00p 235.50p 151805
21/02/2025 242.50p 242.50p 233.00p 236.50p 57503
20/02/2025 235.00p 248.80p 232.00p 242.50p 67960
19/02/2025 225.00p 235.00p 224.50p 232.50p 255847
18/02/2025 222.50p 229.00p 220.20p 225.00p 66009
17/02/2025 222.50p 225.00p 216.00p 222.50p 53978
14/02/2025 222.50p 225.00p 220.00p 222.50p 13648
13/02/2025 222.50p 225.00p 220.10p 222.50p 10319
12/02/2025 222.50p 224.00p 220.00p 222.50p 57235
11/02/2025 225.00p 225.00p 220.00p 222.50p 22729
10/02/2025 220.00p 225.00p 211.00p 222.50p 58663
07/02/2025 220.00p 225.00p 215.00p 220.00p 71578
06/02/2025 217.50p 220.00p 211.51p 220.00p 87026
05/02/2025 222.50p 225.00p 214.00p 217.50p 151459
04/02/2025 225.00p 225.00p 220.00p 222.50p 23681
03/02/2025 225.00p 230.00p 220.00p 225.00p 54939
31/01/2025 223.50p 229.89p 220.00p 227.00p 66975
30/01/2025 223.50p 227.00p 220.00p 227.00p 38086
29/01/2025 222.50p 225.00p 220.00p 223.00p 38607
28/01/2025 228.50p 235.00p 222.00p 230.00p 40805
27/01/2025 242.50p 242.50p 225.00p 230.00p 211648
24/01/2025 242.50p 245.00p 240.00p 245.00p 41722
23/01/2025 242.50p 244.00p 240.00p 242.50p 50749
22/01/2025 242.50p 245.00p 240.00p 242.50p 28736
21/01/2025 242.50p 245.00p 240.00p 240.00p 27526
20/01/2025 245.00p 245.00p 240.00p 242.50p 26139
17/01/2025 240.00p 245.00p 239.15p 245.00p 79101
16/01/2025 240.00p 245.00p 235.00p 240.00p 53553
15/01/2025 237.50p 242.00p 235.00p 240.00p 142477
14/01/2025 247.50p 247.50p 235.00p 237.50p 80374
13/01/2025 252.50p 253.70p 245.00p 247.50p 21910
10/01/2025 257.50p 258.00p 250.00p 252.50p 61243
09/01/2025 262.50p 265.00p 255.00p 257.50p 26965
08/01/2025 270.00p 275.00p 260.00p 262.50p 76874
07/01/2025 270.00p 270.00p 265.50p 270.00p 511420
06/01/2025 270.00p 274.99p 268.26p 270.00p 13727
03/01/2025 270.00p 273.49p 266.00p 270.00p 6061
02/01/2025 267.50p 275.00p 265.00p 270.00p 16508
31/12/2024 267.50p 270.00p 265.80p 267.50p 3602
30/12/2024 272.50p 275.00p 265.00p 267.50p 8616
27/12/2024 267.50p 275.00p 266.36p 275.00p 18914
24/12/2024 267.50p 270.00p 265.00p 267.50p 14132
23/12/2024 267.50p 270.00p 265.00p 267.50p 18371
20/12/2024 280.00p 285.00p 266.00p 267.50p 67203
19/12/2024 287.50p 290.00p 276.55p 280.00p 37143
18/12/2024 292.50p 292.60p 285.00p 287.50p 23459
17/12/2024 295.00p 300.00p 290.00p 292.50p 37817
16/12/2024 296.50p 300.00p 292.00p 297.00p 99073
13/12/2024 296.50p 299.00p 294.00p 296.50p 18872
12/12/2024 296.50p 306.00p 293.38p 296.50p 9072
11/12/2024 296.50p 300.00p 293.00p 296.50p 73263
10/12/2024 300.00p 305.00p 287.00p 296.50p 23908
09/12/2024 300.00p 300.45p 295.00p 300.00p 106874
06/12/2024 301.00p 305.00p 297.00p 300.00p 54491
05/12/2024 301.00p 304.60p 297.00p 301.00p 19352
04/12/2024 301.00p 302.50p 297.15p 301.00p 19250
03/12/2024 302.50p 305.00p 295.25p 301.00p 114527
02/12/2024 302.50p 305.00p 300.00p 302.50p 14605
29/11/2024 302.50p 305.00p 300.00p 302.50p 23982
28/11/2024 302.50p 305.00p 300.00p 302.50p 19506
27/11/2024 302.50p 302.80p 300.00p 302.50p 18780
26/11/2024 302.50p 303.00p 300.00p 302.50p 44673
25/11/2024 302.50p 305.00p 300.00p 302.50p 10030

*Close Price adjusted for both dividends and splits