Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 185.10 | 195.10 | 185.10 | 192.10 | 192.10 | 470,302 |
| 2024-09-04 | 178.00 | 191.87 | 175.20 | 187.60 | 187.60 | 470,151 |
| 2024-09-03 | 186.50 | 189.90 | 178.40 | 178.40 | 178.40 | 300,647 |
| 2024-09-02 | 183.00 | 191.90 | 182.90 | 185.90 | 185.90 | 265,075 |
| 2024-08-30 | 183.00 | 192.50 | 183.00 | 186.30 | 186.30 | 241,328 |
| 2024-08-29 | 194.70 | 195.20 | 186.10 | 187.80 | 187.80 | 99,067 |
| 2024-08-28 | 189.00 | 195.90 | 185.50 | 186.60 | 186.60 | 365,483 |
| 2024-08-27 | 190.10 | 199.90 | 189.00 | 190.00 | 190.00 | 237,058 |
| 2024-08-23 | 189.50 | 199.00 | 188.50 | 194.70 | 194.70 | 406,932 |
| 2024-08-22 | 189.00 | 197.80 | 187.25 | 189.50 | 189.50 | 366,060 |
| 2024-08-21 | 190.00 | 196.50 | 184.70 | 191.80 | 191.80 | 552,208 |
| 2024-08-20 | 200.00 | 205.20 | 187.40 | 189.00 | 189.00 | 721,004 |
| 2024-08-19 | 190.40 | 199.90 | 188.30 | 199.00 | 199.00 | 570,248 |
| 2024-08-16 | 188.10 | 195.90 | 187.99 | 188.10 | 188.10 | 376,186 |
| 2024-08-15 | 190.10 | 195.70 | 189.40 | 190.50 | 190.50 | 180,074 |
| 2024-08-14 | 196.00 | 198.00 | 189.80 | 190.70 | 190.70 | 374,142 |
| 2024-08-13 | 192.50 | 199.70 | 191.38 | 193.00 | 193.00 | 394,104 |
| 2024-08-12 | 192.30 | 200.99 | 187.70 | 192.50 | 192.50 | 292,133 |
| 2024-08-09 | 195.00 | 202.80 | 188.00 | 188.00 | 188.00 | 347,981 |
| 2024-08-08 | 195.00 | 205.78 | 185.80 | 189.50 | 189.50 | 709,711 |
| 2024-08-07 | 205.00 | 213.60 | 195.00 | 195.60 | 195.60 | 570,396 |
| 2024-08-06 | 203.80 | 215.00 | 199.00 | 204.80 | 204.80 | 955,492 |
| 2024-08-05 | 197.00 | 200.80 | 185.00 | 196.00 | 196.00 | 744,341 |
| 2024-08-02 | 213.60 | 213.80 | 201.00 | 206.20 | 206.20 | 593,652 |
| 2024-08-01 | 215.00 | 226.40 | 210.80 | 212.00 | 212.00 | 547,321 |
| 2024-07-31 | 207.00 | 219.80 | 206.20 | 212.60 | 212.60 | 427,286 |
| 2024-07-30 | 205.00 | 219.80 | 203.00 | 206.80 | 206.80 | 323,636 |
| 2024-07-29 | 220.00 | 227.60 | 202.80 | 206.20 | 206.20 | 778,684 |
| 2024-07-26 | 220.00 | 220.00 | 209.00 | 219.20 | 219.20 | 590,811 |
| 2024-07-25 | 197.80 | 218.00 | 197.80 | 215.60 | 215.60 | 654,374 |
| 2024-07-24 | 208.00 | 216.00 | 199.60 | 206.20 | 206.20 | 345,140 |
| 2024-07-23 | 209.00 | 220.00 | 202.00 | 212.60 | 212.60 | 941,632 |
| 2024-07-22 | 210.00 | 223.00 | 198.07 | 200.00 | 200.00 | 2,043,699 |
| 2024-07-19 | 184.00 | 199.60 | 167.80 | 186.10 | 186.10 | 1,248,528 |
| 2024-07-18 | 186.40 | 199.80 | 184.00 | 186.00 | 186.00 | 320,981 |
| 2024-07-17 | 196.50 | 208.80 | 185.30 | 187.70 | 187.70 | 380,975 |
| 2024-07-16 | 202.00 | 211.80 | 196.00 | 196.00 | 196.00 | 250,133 |
| 2024-07-15 | 210.00 | 219.80 | 201.20 | 202.40 | 202.40 | 302,479 |
| 2024-07-12 | 205.00 | 210.20 | 198.70 | 209.20 | 209.20 | 390,978 |
| 2024-07-11 | 203.00 | 204.68 | 196.60 | 201.80 | 201.80 | 407,531 |
| 2024-07-10 | 185.00 | 202.00 | 185.00 | 198.50 | 198.50 | 292,027 |
| 2024-07-09 | 199.60 | 199.60 | 186.10 | 187.90 | 187.90 | 389,528 |
| 2024-07-08 | 199.80 | 199.80 | 190.50 | 192.10 | 192.10 | 165,178 |
| 2024-07-05 | 188.00 | 203.80 | 188.00 | 191.10 | 191.10 | 313,770 |
| 2024-07-04 | 208.00 | 209.80 | 189.70 | 194.70 | 194.70 | 468,003 |
| 2024-07-03 | 193.50 | 209.40 | 186.61 | 201.60 | 201.60 | 309,620 |
| 2024-07-02 | 190.00 | 197.50 | 186.11 | 189.70 | 189.70 | 328,858 |
| 2024-07-01 | 176.30 | 190.70 | 176.00 | 190.70 | 190.70 | 326,117 |
| 2024-06-28 | 183.00 | 183.00 | 172.10 | 177.20 | 177.20 | 394,672 |
| 2024-06-27 | 175.60 | 178.90 | 173.30 | 177.60 | 177.60 | 439,056 |
| 2024-06-26 | 188.10 | 188.89 | 172.30 | 174.50 | 174.50 | 6,565,972 |
| 2024-06-25 | 185.20 | 189.90 | 181.10 | 184.40 | 184.40 | 148,027 |
| 2024-06-24 | 181.60 | 191.80 | 176.00 | 185.50 | 185.50 | 302,797 |
| 2024-06-21 | 180.00 | 185.90 | 175.00 | 178.00 | 178.00 | 356,734 |
| 2024-06-20 | 180.80 | 185.80 | 173.80 | 176.30 | 176.30 | 387,761 |
| 2024-06-19 | 182.00 | 185.90 | 175.00 | 177.30 | 177.30 | 183,899 |
| 2024-06-18 | 181.70 | 185.90 | 170.20 | 181.20 | 181.20 | 1,196,801 |
| 2024-06-17 | 186.90 | 188.00 | 175.80 | 175.80 | 175.80 | 453,646 |
| 2024-06-14 | 180.20 | 197.60 | 179.90 | 181.80 | 181.80 | 407,796 |
| 2024-06-13 | 182.40 | 198.90 | 182.20 | 189.20 | 189.20 | 631,049 |
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.