Ceps PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-22 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-21 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-20 | 21.500 | 21.500 | 20.180 | 21.500 | 21.500 | 443 |
| 2025-05-19 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-16 | 21.450 | 21.500 | 21.450 | 21.500 | 21.500 | 10,000 |
| 2025-05-15 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-05-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-05-13 | 21.000 | 21.450 | 21.000 | 21.000 | 21.000 | 5,000 |
| 2025-05-12 | 21.000 | 21.000 | 19.000 | 21.000 | 21.000 | 44,449 |
| 2025-05-09 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-08 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-07 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-06 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-02 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-05-01 | 21.500 | 22.400 | 21.500 | 21.500 | 21.500 | 5,500 |
| 2025-04-30 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-04-29 | 20.500 | 22.140 | 20.000 | 21.500 | 21.500 | 12,298 |
| 2025-04-28 | 20.500 | 20.500 | 17.954 | 20.500 | 20.500 | 12,118 |
| 2025-04-25 | 20.500 | 22.140 | 20.500 | 20.500 | 20.500 | 519 |
| 2025-04-24 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-23 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-22 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-17 | 20.500 | 20.500 | 18.100 | 20.500 | 20.500 | 5,318 |
| 2025-04-16 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-15 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-14 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-11 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-10 | 20.500 | 20.500 | 18.100 | 20.500 | 20.500 | 476 |
| 2025-04-09 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-08 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-04-07 | 20.500 | 20.500 | 18.100 | 20.500 | 20.500 | 2,767 |
| 2025-04-04 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-04-03 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-04-02 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 15,815 |
| 2025-04-01 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-03-31 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2025-03-28 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2025-03-27 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2025-03-26 | 23.500 | 23.880 | 22.000 | 22.500 | 22.500 | 8,700 |
| 2025-03-25 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-03-24 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-03-21 | 24.250 | 24.250 | 23.500 | 23.500 | 23.500 | 193,300 |
| 2025-03-20 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-03-19 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-03-18 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-03-17 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-03-14 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-03-13 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-03-12 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-03-11 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-03-10 | 23.000 | 24.500 | 22.120 | 24.500 | 24.500 | 38,337 |
| 2025-03-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-03-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-03-05 | 22.880 | 23.000 | 22.880 | 23.000 | 23.000 | 20,000 |
| 2025-03-04 | 21.500 | 22.840 | 21.120 | 22.000 | 22.000 | 17,836 |
| 2025-03-03 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-02-28 | 21.500 | 22.840 | 21.500 | 21.500 | 21.500 | 2,000 |
| 2025-02-27 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-02-26 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
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.