Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 187.50 | 201.40 | 187.20 | 191.20 | 191.20 | 485,607 |
| 2024-06-11 | 220.00 | 220.00 | 190.00 | 191.30 | 191.30 | 483,983 |
| 2024-06-10 | 205.00 | 219.80 | 201.40 | 211.60 | 211.60 | 439,992 |
| 2024-06-07 | 210.40 | 229.80 | 209.21 | 209.80 | 209.80 | 530,689 |
| 2024-06-06 | 219.00 | 229.80 | 215.00 | 215.80 | 215.80 | 342,252 |
| 2024-06-05 | 217.20 | 240.00 | 216.83 | 217.00 | 217.00 | 476,462 |
| 2024-06-04 | 224.00 | 236.60 | 224.00 | 224.00 | 224.00 | 1,188,358 |
| 2024-06-03 | 216.80 | 229.58 | 216.80 | 217.80 | 217.80 | 415,352 |
| 2024-05-31 | 228.80 | 234.80 | 216.80 | 216.80 | 216.80 | 5,302,409 |
| 2024-05-30 | 234.80 | 237.80 | 210.00 | 231.00 | 231.00 | 393,647 |
| 2024-05-29 | 224.40 | 232.60 | 205.40 | 232.60 | 232.60 | 518,104 |
| 2024-05-28 | 228.60 | 240.40 | 208.63 | 215.20 | 215.20 | 1,345,807 |
| 2024-05-24 | 218.80 | 230.00 | 208.00 | 230.00 | 230.00 | 513,649 |
| 2024-05-23 | 192.60 | 224.80 | 187.60 | 221.60 | 221.60 | 825,633 |
| 2024-05-22 | 199.00 | 202.20 | 193.99 | 202.20 | 202.20 | 377,226 |
| 2024-05-21 | 195.00 | 196.30 | 184.20 | 195.30 | 195.30 | 256,689 |
| 2024-05-20 | 192.80 | 200.00 | 188.99 | 189.60 | 189.60 | 358,012 |
| 2024-05-17 | 198.20 | 198.20 | 184.10 | 193.00 | 193.00 | 937,298 |
| 2024-05-16 | 185.00 | 200.00 | 185.00 | 192.80 | 192.80 | 554,586 |
| 2024-05-15 | 179.00 | 194.10 | 178.00 | 184.40 | 184.40 | 467,445 |
| 2024-05-14 | 177.00 | 191.60 | 175.80 | 185.40 | 185.40 | 616,288 |
| 2024-05-13 | 178.00 | 180.50 | 175.00 | 178.50 | 178.50 | 261,019 |
| 2024-05-10 | 185.00 | 190.00 | 176.50 | 178.70 | 178.70 | 600,850 |
| 2024-05-09 | 179.80 | 184.30 | 175.10 | 184.20 | 184.20 | 425,291 |
| 2024-05-08 | 182.10 | 189.00 | 172.50 | 178.00 | 178.00 | 877,825 |
| 2024-05-07 | 186.00 | 192.60 | 179.50 | 181.40 | 181.40 | 723,099 |
| 2024-05-03 | 180.00 | 184.20 | 171.60 | 181.80 | 181.80 | 401,564 |
| 2024-05-02 | 162.10 | 182.00 | 160.10 | 178.30 | 178.30 | 573,060 |
| 2024-05-01 | 178.90 | 186.50 | 163.44 | 164.70 | 164.70 | 421,911 |
| 2024-04-30 | 175.00 | 190.54 | 169.00 | 178.90 | 178.90 | 1,471,373 |
| 2024-04-29 | 152.20 | 175.00 | 147.00 | 172.90 | 172.90 | 1,412,755 |
| 2024-04-26 | 142.00 | 159.90 | 138.50 | 153.10 | 153.10 | 787,313 |
| 2024-04-25 | 141.40 | 148.00 | 138.10 | 139.20 | 139.20 | 554,138 |
| 2024-04-24 | 140.50 | 147.90 | 140.50 | 144.80 | 144.80 | 323,882 |
| 2024-04-23 | 144.40 | 146.70 | 141.16 | 145.40 | 145.40 | 630,477 |
| 2024-04-22 | 133.00 | 144.90 | 132.50 | 140.70 | 140.70 | 870,185 |
| 2024-04-19 | 134.10 | 139.90 | 130.00 | 135.40 | 135.40 | 1,024,797 |
| 2024-04-18 | 139.00 | 143.70 | 130.00 | 140.40 | 140.40 | 867,552 |
| 2024-04-17 | 131.60 | 137.30 | 127.90 | 132.50 | 132.50 | 570,154 |
| 2024-04-16 | 133.00 | 140.30 | 132.00 | 133.20 | 133.20 | 805,818 |
| 2024-04-15 | 143.80 | 148.00 | 126.40 | 137.40 | 137.40 | 1,459,275 |
| 2024-04-12 | 142.00 | 146.70 | 135.10 | 139.00 | 139.00 | 868,857 |
| 2024-04-11 | 133.90 | 142.60 | 131.10 | 137.30 | 137.30 | 1,082,547 |
| 2024-04-10 | 140.00 | 143.28 | 132.70 | 135.30 | 135.30 | 1,358,678 |
| 2024-04-09 | 144.30 | 144.30 | 135.10 | 138.20 | 138.20 | 807,816 |
| 2024-04-08 | 135.00 | 142.70 | 132.30 | 138.50 | 138.50 | 541,350 |
| 2024-04-05 | 141.30 | 145.60 | 135.00 | 135.20 | 135.20 | 495,550 |
| 2024-04-04 | 140.00 | 143.65 | 140.00 | 143.40 | 143.40 | 407,531 |
| 2024-04-03 | 139.10 | 146.40 | 135.63 | 138.20 | 138.20 | 403,864 |
| 2024-04-02 | 134.90 | 146.90 | 134.90 | 139.80 | 139.80 | 478,426 |
| 2024-03-28 | 145.50 | 146.64 | 139.60 | 142.40 | 142.40 | 413,170 |
| 2024-03-27 | 133.00 | 144.40 | 130.90 | 143.60 | 143.60 | 367,898 |
| 2024-03-26 | 130.00 | 137.90 | 130.00 | 136.40 | 136.40 | 506,341 |
| 2024-03-25 | 136.80 | 145.30 | 130.10 | 134.20 | 134.20 | 1,097,136 |
| 2024-03-22 | 132.30 | 140.99 | 131.20 | 138.80 | 138.80 | 612,763 |
| 2024-03-21 | 131.00 | 139.90 | 131.00 | 134.20 | 134.20 | 624,391 |
| 2024-03-20 | 134.80 | 142.20 | 127.50 | 135.40 | 135.40 | 591,810 |
| 2024-03-19 | 152.50 | 158.81 | 137.00 | 137.00 | 137.00 | 751,466 |
| 2024-03-18 | 153.60 | 157.90 | 147.30 | 147.50 | 147.50 | 706,350 |
| 2024-03-15 | 156.20 | 159.20 | 149.26 | 150.70 | 150.70 | 1,165,167 |
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.