Ceps PLC historical data

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

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

← NewerPage 7 of 22 · 1,269 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.