Celebrus Technologies (CLBS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2025 135.00p 140.00p 130.50p 135.00p 2334
23/12/2025 135.00p 140.00p 130.00p 135.00p 30649
22/12/2025 135.00p 137.50p 130.00p 135.00p 76752
19/12/2025 132.50p 140.00p 130.00p 135.00p 80491
18/12/2025 132.50p 135.00p 130.00p 132.50p 118795
17/12/2025 132.50p 133.70p 130.00p 130.00p 38734
16/12/2025 135.00p 140.00p 130.00p 132.50p 55509
15/12/2025 136.50p 140.00p 130.00p 135.00p 667536
12/12/2025 136.50p 140.00p 133.00p 136.50p 44317
11/12/2025 140.00p 145.00p 133.25p 136.50p 76556
10/12/2025 140.00p 145.00p 135.00p 140.00p 31162
09/12/2025 135.00p 140.00p 130.00p 140.00p 53414
08/12/2025 135.00p 140.00p 130.00p 135.00p 41918
05/12/2025 135.00p 140.00p 130.00p 135.00p 53467
04/12/2025 135.00p 140.00p 131.00p 135.00p 115804
03/12/2025 135.00p 140.00p 130.00p 135.00p 284948
02/12/2025 137.50p 140.00p 130.00p 138.00p 391625
01/12/2025 137.50p 142.50p 135.00p 142.50p 92250
28/11/2025 134.00p 140.00p 130.00p 137.50p 41373
27/11/2025 134.00p 138.00p 133.28p 134.00p 99705
26/11/2025 131.00p 138.00p 131.00p 134.00p 48555
25/11/2025 129.50p 134.00p 125.00p 131.00p 64095
24/11/2025 129.50p 131.66p 125.00p 129.50p 46516
21/11/2025 129.50p 133.64p 128.50p 129.50p 1262076
20/11/2025 129.00p 133.00p 125.00p 129.50p 76534
19/11/2025 129.00p 133.00p 125.96p 129.00p 214310
18/11/2025 129.00p 133.00p 125.00p 129.00p 106189
17/11/2025 132.00p 134.00p 127.00p 130.50p 139901
14/11/2025 132.50p 134.90p 130.00p 132.00p 36817
13/11/2025 140.50p 140.50p 130.84p 132.50p 106872
12/11/2025 141.50p 143.00p 137.00p 140.50p 1070717
11/11/2025 141.50p 143.00p 140.00p 141.50p 112462
10/11/2025 142.50p 146.00p 140.00p 146.00p 76173
07/11/2025 142.50p 145.00p 140.00p 142.50p 14110
06/11/2025 142.50p 146.00p 140.76p 142.50p 39420
05/11/2025 142.50p 145.00p 140.00p 142.50p 80356
04/11/2025 146.50p 148.00p 140.34p 142.50p 56851
03/11/2025 146.50p 150.00p 143.00p 146.50p 986748
31/10/2025 146.50p 150.00p 143.00p 146.50p 156000
30/10/2025 146.50p 150.00p 143.00p 146.50p 98055
29/10/2025 146.50p 153.00p 143.00p 146.50p 77310
28/10/2025 147.50p 150.00p 143.00p 146.50p 59676
27/10/2025 149.00p 153.00p 145.00p 150.00p 56438
24/10/2025 149.00p 153.00p 145.00p 149.00p 32204
23/10/2025 149.00p 153.00p 145.00p 149.00p 43847
22/10/2025 149.00p 153.00p 146.00p 149.00p 89804
21/10/2025 146.50p 153.00p 143.00p 149.00p 108627
20/10/2025 146.50p 147.90p 143.00p 145.00p 113311
17/10/2025 147.50p 150.00p 144.00p 145.00p 110385
16/10/2025 149.00p 153.00p 145.00p 149.00p 51329
15/10/2025 152.50p 158.00p 145.00p 145.00p 102530
14/10/2025 157.50p 160.00p 151.11p 152.50p 75976
13/10/2025 160.00p 165.00p 155.00p 157.50p 89516
10/10/2025 163.50p 165.00p 157.55p 160.00p 34217
09/10/2025 163.50p 165.00p 162.00p 163.50p 26944
08/10/2025 169.00p 170.00p 162.00p 163.50p 54939
07/10/2025 171.00p 175.50p 166.00p 169.00p 119309
06/10/2025 171.00p 172.00p 170.06p 171.50p 53017
03/10/2025 169.50p 172.00p 168.75p 171.00p 21480
02/10/2025 167.50p 170.00p 165.60p 169.50p 25513
01/10/2025 169.00p 170.00p 165.00p 167.50p 35715
30/09/2025 171.50p 175.00p 168.00p 169.00p 53671
29/09/2025 174.00p 177.40p 170.00p 171.50p 20060
26/09/2025 175.00p 178.00p 170.00p 174.00p 127635
25/09/2025 177.50p 180.00p 171.00p 175.00p 11914
24/09/2025 177.50p 180.00p 175.00p 177.50p 29091
23/09/2025 182.50p 185.00p 175.00p 177.50p 121594
22/09/2025 182.50p 184.94p 180.00p 182.50p 101176
19/09/2025 182.50p 185.00p 180.00p 182.50p 58014
18/09/2025 187.50p 190.00p 180.00p 182.50p 287902
17/09/2025 172.50p 190.00p 170.00p 190.00p 185365
16/09/2025 159.00p 159.00p 159.00p 171.00p 97370
15/09/2025 159.00p 163.00p 152.50p 159.00p 33574
12/09/2025 164.00p 168.00p 156.00p 156.00p 161154
11/09/2025 164.00p 164.00p 164.00p 164.00p 67502
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

*Close Price adjusted for both dividends and splits