Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 255.00 | 277.68 | 255.00 | 257.00 | 257.00 | 2,027,792 |
| 2026-10-22 | 281.20 | 288.20 | 257.00 | 257.00 | 257.00 | 2,944,162 |
| 2026-10-21 | 286.00 | 296.60 | 283.00 | 290.00 | 290.00 | 2,173,249 |
| 2026-10-20 | 287.60 | 295.80 | 270.00 | 280.00 | 280.00 | 4,341,520 |
| 2026-10-19 | 305.00 | 314.80 | 294.00 | 295.00 | 295.00 | 3,126,815 |
| 2026-10-16 | 322.80 | 328.80 | 308.60 | 308.60 | 308.60 | 2,430,869 |
| 2026-10-15 | 353.60 | 358.20 | 306.20 | 311.80 | 311.80 | 6,152,675 |
| 2026-10-14 | 376.20 | 388.40 | 366.60 | 370.40 | 370.40 | 1,923,196 |
| 2026-10-13 | 370.80 | 379.20 | 360.80 | 372.00 | 372.00 | 2,542,767 |
| 2026-10-12 | 368.00 | 389.20 | 366.80 | 370.00 | 370.00 | 2,702,851 |
| 2026-10-09 | 369.00 | 383.60 | 369.00 | 381.00 | 381.00 | 2,084,693 |
| 2026-10-08 | 375.40 | 382.20 | 367.00 | 369.00 | 369.00 | 2,403,441 |
| 2026-10-07 | 401.00 | 407.00 | 378.20 | 384.00 | 384.00 | 3,166,585 |
| 2026-10-06 | 411.80 | 415.60 | 400.20 | 411.60 | 411.60 | 1,362,202 |
| 2026-10-05 | 440.00 | 445.40 | 400.00 | 415.00 | 415.00 | 2,487,304 |
| 2026-10-02 | 416.80 | 459.00 | 413.09 | 430.00 | 430.00 | 2,569,979 |
| 2026-10-01 | 409.40 | 424.40 | 396.76 | 412.60 | 412.60 | 1,277,572 |
| 2026-09-30 | 395.40 | 420.40 | 393.40 | 407.60 | 407.60 | 3,408,990 |
| 2026-09-29 | 393.60 | 410.20 | 383.40 | 393.00 | 393.00 | 1,746,920 |
| 2026-09-28 | 416.20 | 416.20 | 382.80 | 387.80 | 387.80 | 2,070,190 |
| 2026-09-25 | 397.80 | 417.80 | 388.66 | 417.80 | 417.80 | 3,006,084 |
| 2026-09-24 | 428.80 | 435.20 | 388.60 | 388.60 | 388.60 | 5,128,590 |
| 2026-09-23 | 415.40 | 476.00 | 400.00 | 434.20 | 434.20 | 4,964,446 |
| 2026-09-22 | 435.00 | 435.60 | 410.20 | 432.20 | 432.20 | 1,259,714 |
| 2026-09-21 | 413.20 | 427.20 | 400.16 | 425.00 | 425.00 | 1,414,721 |
| 2026-09-18 | 390.00 | 411.00 | 377.20 | 410.00 | 410.00 | 3,644,356 |
| 2026-09-17 | 382.80 | 394.60 | 373.00 | 386.80 | 386.80 | 643,779 |
| 2026-09-16 | 370.00 | 388.21 | 356.20 | 376.40 | 376.40 | 1,822,005 |
| 2026-09-15 | 368.60 | 384.80 | 355.20 | 359.20 | 359.20 | 1,226,507 |
| 2026-09-14 | 394.00 | 402.40 | 355.80 | 368.60 | 368.60 | 3,086,987 |
| 2026-09-11 | 411.00 | 416.80 | 400.00 | 409.20 | 409.20 | 1,755,374 |
| 2026-09-10 | 422.00 | 430.20 | 390.00 | 405.40 | 405.40 | 2,480,170 |
| 2026-09-09 | 432.00 | 442.80 | 420.20 | 427.00 | 427.00 | 1,217,761 |
| 2026-09-08 | 416.80 | 430.00 | 407.80 | 430.00 | 430.00 | 1,450,338 |
| 2026-09-07 | 408.40 | 430.00 | 404.60 | 418.20 | 418.20 | 1,188,697 |
| 2026-09-04 | 410.00 | 417.60 | 387.20 | 401.20 | 401.20 | 2,015,392 |
| 2026-09-03 | 357.40 | 404.80 | 357.40 | 404.80 | 404.80 | 2,100,616 |
| 2026-09-02 | 358.00 | 365.12 | 343.00 | 360.00 | 360.00 | 1,673,865 |
| 2026-09-01 | 387.00 | 393.60 | 360.20 | 362.60 | 362.60 | 3,344,072 |
| 2026-08-28 | 405.40 | 418.00 | 392.80 | 392.80 | 392.80 | 1,503,849 |
| 2026-08-27 | 402.00 | 421.36 | 395.00 | 403.80 | 403.80 | 1,613,369 |
| 2026-08-26 | 414.00 | 420.00 | 402.60 | 403.20 | 403.20 | 1,908,155 |
| 2026-08-25 | 415.00 | 419.21 | 404.97 | 411.00 | 411.00 | 863,555 |
| 2026-08-24 | 397.80 | 412.20 | 390.20 | 407.40 | 407.40 | 1,287,442 |
| 2026-08-21 | 400.00 | 411.40 | 393.20 | 407.00 | 407.00 | 1,362,287 |
| 2026-08-20 | 424.40 | 429.40 | 400.80 | 400.80 | 400.80 | 1,119,215 |
| 2026-08-19 | 422.80 | 440.00 | 409.00 | 418.00 | 418.00 | 1,436,309 |
| 2026-08-18 | 427.20 | 435.00 | 411.69 | 411.80 | 411.80 | 2,222,330 |
| 2026-08-17 | 447.20 | 447.20 | 420.00 | 432.80 | 432.80 | 1,272,398 |
| 2026-08-14 | 467.40 | 479.60 | 417.00 | 438.80 | 438.80 | 3,357,348 |
| 2026-08-13 | 483.40 | 496.60 | 463.00 | 471.80 | 471.80 | 2,852,978 |
| 2026-08-12 | 433.60 | 489.72 | 433.00 | 485.00 | 485.00 | 3,643,943 |
| 2026-08-11 | 432.00 | 443.00 | 422.20 | 434.00 | 434.00 | 1,252,215 |
| 2026-08-10 | 419.40 | 441.40 | 415.40 | 421.60 | 421.60 | 1,603,484 |
| 2026-08-07 | 425.40 | 438.20 | 411.46 | 421.40 | 421.40 | 1,786,563 |
| 2026-08-06 | 408.80 | 440.80 | 395.80 | 425.00 | 425.00 | 2,464,316 |
| 2026-08-05 | 384.40 | 399.00 | 370.80 | 396.40 | 396.40 | 6,112,635 |
| 2026-08-04 | 380.00 | 395.40 | 365.40 | 378.80 | 378.80 | 3,437,725 |
| 2026-08-03 | 351.20 | 374.00 | 335.60 | 374.00 | 374.00 | 1,536,302 |
| 2026-07-31 | 360.00 | 390.00 | 343.80 | 347.00 | 347.00 | 2,221,636 |
Page 1 of 2 · 65 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.