Ceps PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	40.500	40.500	39.000	40.500	40.500	50
2026-07-29	40.500	40.500	40.500	40.500	40.500	0
2026-07-28	40.500	40.500	40.500	40.500	40.500	0
2026-07-27	40.500	40.500	40.500	40.500	40.500	0
2026-07-24	40.500	40.500	40.500	40.500	40.500	0
2026-07-23	40.500	40.500	40.500	40.500	40.500	0
2026-07-22	40.500	40.500	40.500	40.500	40.500	0
2026-07-21	40.500	40.500	40.500	40.500	40.500	0
2026-07-20	0.405	0.405	0.405	0.405	0.405	0
2026-07-17	0.405	0.405	0.405	0.405	0.405	0
2026-07-16	0.405	0.405	0.405	0.405	0.405	0
2026-07-15	0.405	0.405	0.405	0.405	0.405	0
2026-07-14	0.405	0.405	0.405	0.405	0.405	0
2026-07-13	0.405	0.405	0.405	0.405	0.405	0
2026-07-10	0.405	0.405	0.405	0.405	0.405	0
2026-07-09	0.405	0.405	0.405	0.405	0.405	0
2026-07-08	0.405	0.405	0.405	0.405	0.405	0
2026-07-07	40.500	40.500	40.500	40.500	40.500	0
2026-07-06	41.400	41.400	40.000	40.500	40.500	68,970
2026-07-03	43.500	43.500	43.500	43.500	43.500	0
2026-07-02	43.500	43.500	43.500	43.500	43.500	0
2026-07-01	43.500	43.500	43.500	43.500	43.500	0
2026-06-30	43.500	43.500	43.500	43.500	43.500	0
2026-06-29	43.500	43.500	43.500	43.500	43.500	0
2026-06-26	0.435	0.435	0.435	0.435	0.435	0
2026-06-25	0.435	0.435	0.435	0.435	0.435	0
2026-06-24	0.435	0.435	0.435	0.435	0.435	0
2026-06-23	0.435	0.435	0.435	0.435	0.435	0
2026-06-22	0.435	0.435	0.435	0.435	0.435	0
2026-06-19	0.435	0.435	0.435	0.435	0.435	0
2026-06-18	0.435	0.435	0.435	0.435	0.435	0
2026-06-17	0.435	0.435	0.435	0.435	0.435	0
2026-06-16	43.500	43.500	43.500	43.500	43.500	0
2026-06-15	43.500	43.500	42.000	43.500	43.500	2,191
2026-06-12	43.500	43.500	43.500	43.500	43.500	0
2026-06-11	43.500	43.500	43.500	43.500	43.500	0
2026-06-10	43.500	43.500	43.500	43.500	43.500	0
2026-06-09	43.500	43.500	43.500	43.500	43.500	0
2026-06-08	43.500	43.500	43.500	43.500	43.500	0
2026-06-05	43.500	43.500	42.900	43.500	43.500	6,000
2026-06-04	43.500	43.500	42.900	43.500	43.500	14,728
2026-06-03	43.500	43.500	43.500	43.500	43.500	0
2026-06-02	43.500	43.500	43.500	43.500	43.500	0
2026-06-01	43.500	43.500	42.000	43.500	43.500	3,000
2026-05-29	43.500	43.500	43.500	43.500	43.500	0
2026-05-28	43.500	43.500	43.500	43.500	43.500	0
2026-05-27	43.500	43.500	41.250	43.500	43.500	52,876
2026-05-26	44.500	45.000	44.500	44.500	44.500	16,546
2026-05-22	44.500	44.500	43.120	44.500	44.500	10,000
2026-05-21	45.000	45.000	45.000	45.000	45.000	0
2026-05-20	45.000	45.640	45.000	45.000	45.000	2,182
2026-05-19	45.000	45.640	43.120	45.000	45.000	2,289
2026-05-18	45.000	45.000	45.000	45.000	45.000	0
2026-05-15	45.000	45.000	43.120	45.000	45.000	4,423
2026-05-14	45.000	45.640	43.120	45.000	45.000	14,581
2026-05-13	45.000	45.000	45.000	45.000	45.000	0
2026-05-12	44.000	49.880	43.120	45.000	45.000	150,327
2026-05-11	43.000	43.000	43.000	43.000	43.000	0
2026-05-08	43.000	43.000	43.000	43.000	43.000	0
2026-05-07	43.000	43.000	43.000	43.000	43.000	0

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.