Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 144.00 | 165.20 | 140.60 | 154.70 | 154.70 | 1,164,120 |
| 2024-03-13 | 162.10 | 166.80 | 146.70 | 146.70 | 146.70 | 646,638 |
| 2024-03-12 | 164.10 | 169.70 | 160.90 | 161.40 | 161.40 | 435,083 |
| 2024-03-11 | 179.40 | 179.40 | 165.30 | 166.60 | 166.60 | 402,444 |
| 2024-03-08 | 170.80 | 179.90 | 168.30 | 175.80 | 175.80 | 282,476 |
| 2024-03-07 | 171.70 | 180.90 | 170.20 | 177.60 | 177.60 | 314,490 |
| 2024-03-06 | 165.50 | 178.50 | 165.50 | 173.20 | 173.20 | 262,688 |
| 2024-03-05 | 168.40 | 179.90 | 164.20 | 171.70 | 171.70 | 379,528 |
| 2024-03-04 | 179.90 | 179.90 | 170.40 | 175.90 | 175.90 | 477,889 |
| 2024-03-01 | 166.60 | 176.80 | 158.80 | 174.00 | 174.00 | 685,254 |
| 2024-02-29 | 163.00 | 166.50 | 152.40 | 166.50 | 166.50 | 1,556,555 |
| 2024-02-28 | 167.00 | 167.00 | 157.60 | 160.20 | 160.20 | 447,865 |
| 2024-02-27 | 161.30 | 166.90 | 160.10 | 163.20 | 163.20 | 1,246,778 |
| 2024-02-26 | 168.90 | 169.70 | 160.10 | 160.80 | 160.80 | 702,457 |
| 2024-02-23 | 157.40 | 168.60 | 157.40 | 168.00 | 168.00 | 905,575 |
| 2024-02-22 | 159.80 | 175.60 | 159.80 | 165.80 | 165.80 | 497,685 |
| 2024-02-21 | 163.30 | 175.30 | 153.30 | 167.90 | 167.90 | 793,737 |
| 2024-02-20 | 164.10 | 165.00 | 156.30 | 157.70 | 157.70 | 538,558 |
| 2024-02-19 | 166.90 | 174.30 | 161.50 | 165.50 | 165.50 | 634,055 |
| 2024-02-16 | 172.00 | 177.00 | 165.00 | 166.30 | 166.30 | 681,580 |
| 2024-02-15 | 173.70 | 182.10 | 172.10 | 173.60 | 173.60 | 654,731 |
| 2024-02-14 | 173.00 | 183.90 | 173.00 | 176.60 | 176.60 | 583,277 |
| 2024-02-13 | 197.10 | 197.10 | 178.00 | 178.90 | 178.90 | 641,751 |
| 2024-02-12 | 181.40 | 190.00 | 171.30 | 188.10 | 188.10 | 501,929 |
| 2024-02-09 | 171.00 | 182.50 | 164.40 | 177.20 | 177.20 | 468,965 |
| 2024-02-08 | 175.60 | 178.35 | 163.80 | 170.80 | 170.80 | 1,466,467 |
| 2024-02-07 | 175.00 | 183.10 | 165.18 | 171.60 | 171.60 | 2,997,828 |
| 2024-02-06 | 201.40 | 203.99 | 180.00 | 180.00 | 180.00 | 1,678,654 |
| 2024-02-05 | 211.00 | 217.00 | 202.40 | 202.80 | 202.80 | 632,956 |
| 2024-02-02 | 202.00 | 221.20 | 202.00 | 207.80 | 207.80 | 817,549 |
| 2024-02-01 | 237.60 | 239.80 | 208.20 | 209.80 | 209.80 | 712,897 |
| 2024-01-31 | 205.80 | 247.86 | 202.20 | 239.20 | 239.20 | 1,943,701 |
| 2024-01-30 | 212.60 | 221.00 | 202.20 | 210.00 | 210.00 | 448,335 |
| 2024-01-29 | 228.60 | 235.60 | 211.60 | 211.60 | 211.60 | 458,298 |
| 2024-01-26 | 231.00 | 240.60 | 212.20 | 230.80 | 230.80 | 439,853 |
| 2024-01-25 | 210.00 | 234.20 | 210.00 | 226.40 | 226.40 | 836,022 |
| 2024-01-24 | 240.40 | 240.87 | 196.00 | 214.80 | 214.80 | 2,367,823 |
| 2024-01-23 | 209.00 | 259.80 | 209.00 | 253.00 | 253.00 | 1,256,674 |
| 2024-01-22 | 206.20 | 230.00 | 200.20 | 217.60 | 217.60 | 1,182,151 |
| 2024-01-19 | 209.80 | 218.60 | 190.10 | 197.10 | 197.10 | 1,066,811 |
| 2024-01-18 | 180.60 | 241.80 | 180.00 | 208.00 | 208.00 | 3,293,903 |
| 2024-01-17 | 170.00 | 170.00 | 151.00 | 151.10 | 151.10 | 1,304,590 |
| 2024-01-16 | 156.00 | 166.50 | 154.20 | 163.10 | 163.10 | 790,001 |
| 2024-01-15 | 156.60 | 160.10 | 155.20 | 158.60 | 158.60 | 336,200 |
| 2024-01-12 | 158.90 | 163.60 | 152.50 | 157.70 | 157.70 | 1,036,198 |
| 2024-01-11 | 166.60 | 175.60 | 162.80 | 164.60 | 164.60 | 519,834 |
| 2024-01-10 | 183.60 | 183.60 | 171.00 | 171.90 | 171.90 | 301,159 |
| 2024-01-09 | 178.30 | 178.30 | 175.40 | 175.90 | 175.90 | 316,629 |
| 2024-01-08 | 175.00 | 186.80 | 174.50 | 183.50 | 183.50 | 467,637 |
| 2024-01-05 | 182.40 | 183.00 | 173.35 | 180.80 | 180.80 | 687,090 |
| 2024-01-04 | 171.00 | 182.70 | 171.00 | 179.40 | 179.40 | 399,792 |
| 2024-01-03 | 186.40 | 186.40 | 169.90 | 171.10 | 171.10 | 526,093 |
| 2024-01-02 | 181.00 | 187.90 | 174.20 | 182.60 | 182.60 | 654,616 |
| 2023-12-29 | 178.90 | 187.10 | 171.90 | 182.80 | 182.80 | 184,603 |
| 2023-12-28 | 189.00 | 189.30 | 174.90 | 179.10 | 179.10 | 191,872 |
| 2023-12-27 | 174.00 | 185.10 | 174.00 | 184.70 | 184.70 | 394,767 |
| 2023-12-22 | 171.50 | 179.43 | 170.80 | 172.60 | 172.60 | 298,389 |
| 2023-12-21 | 175.00 | 180.30 | 171.50 | 176.80 | 176.80 | 422,408 |
| 2023-12-20 | 181.10 | 185.55 | 176.40 | 176.40 | 176.40 | 332,263 |
| 2023-12-19 | 178.00 | 185.06 | 175.00 | 183.60 | 183.60 | 524,822 |
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.