Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 188.40 | 194.30 | 176.80 | 176.80 | 176.80 | 913,330 |
| 2023-12-15 | 181.10 | 196.60 | 181.10 | 182.00 | 182.00 | 3,656,048 |
| 2023-12-14 | 175.90 | 190.00 | 170.80 | 186.20 | 186.20 | 1,157,967 |
| 2023-12-13 | 165.00 | 171.10 | 163.40 | 168.20 | 168.20 | 608,151 |
| 2023-12-12 | 171.00 | 176.20 | 162.70 | 166.80 | 166.80 | 1,106,024 |
| 2023-12-11 | 177.70 | 182.90 | 173.80 | 174.10 | 174.10 | 344,708 |
| 2023-12-08 | 172.00 | 184.50 | 172.00 | 179.80 | 179.80 | 431,932 |
| 2023-12-07 | 174.70 | 182.40 | 170.20 | 175.80 | 175.80 | 426,054 |
| 2023-12-06 | 172.20 | 182.40 | 170.90 | 177.20 | 177.20 | 1,113,465 |
| 2023-12-05 | 181.20 | 188.80 | 172.30 | 180.50 | 180.50 | 555,370 |
| 2023-12-04 | 173.00 | 194.38 | 173.00 | 180.20 | 180.20 | 1,166,090 |
| 2023-12-01 | 165.00 | 177.20 | 135.10 | 174.30 | 174.30 | 4,717,058 |
| 2023-11-30 | 189.40 | 196.80 | 184.70 | 187.80 | 187.80 | 638,171 |
| 2023-11-29 | 187.80 | 194.80 | 181.20 | 188.10 | 188.10 | 665,399 |
| 2023-11-28 | 187.90 | 189.89 | 180.98 | 183.20 | 183.20 | 624,560 |
| 2023-11-27 | 190.00 | 197.00 | 187.90 | 187.90 | 187.90 | 243,592 |
| 2023-11-24 | 196.30 | 208.80 | 189.60 | 195.40 | 195.40 | 335,735 |
| 2023-11-23 | 206.00 | 211.80 | 193.10 | 197.80 | 197.80 | 312,926 |
| 2023-11-22 | 206.20 | 216.60 | 197.40 | 200.40 | 200.40 | 389,517 |
| 2023-11-21 | 224.00 | 224.00 | 207.00 | 209.20 | 209.20 | 741,693 |
| 2023-11-20 | 212.60 | 221.99 | 206.40 | 220.00 | 220.00 | 397,488 |
| 2023-11-17 | 212.60 | 217.00 | 205.60 | 213.60 | 213.60 | 617,777 |
| 2023-11-16 | 209.80 | 218.40 | 203.60 | 205.40 | 205.40 | 529,591 |
| 2023-11-15 | 206.00 | 225.22 | 198.10 | 217.00 | 217.00 | 834,782 |
| 2023-11-14 | 181.70 | 207.00 | 181.70 | 206.00 | 206.00 | 1,787,095 |
| 2023-11-13 | 198.90 | 204.00 | 184.30 | 186.00 | 186.00 | 1,054,615 |
| 2023-11-10 | 200.00 | 207.60 | 193.50 | 198.80 | 198.80 | 590,307 |
| 2023-11-09 | 202.00 | 214.00 | 199.42 | 210.00 | 210.00 | 478,768 |
| 2023-11-08 | 205.00 | 215.60 | 204.00 | 204.60 | 204.60 | 451,914 |
| 2023-11-07 | 221.20 | 225.60 | 206.60 | 213.20 | 213.20 | 587,236 |
| 2023-11-06 | 238.00 | 239.80 | 216.00 | 216.60 | 216.60 | 504,576 |
| 2023-11-03 | 229.00 | 239.20 | 218.20 | 230.00 | 230.00 | 1,874,989 |
| 2023-11-02 | 208.00 | 224.80 | 201.60 | 219.80 | 219.80 | 1,069,802 |
| 2023-11-01 | 201.00 | 208.03 | 195.10 | 202.60 | 202.60 | 658,818 |
| 2023-10-31 | 191.40 | 200.40 | 188.00 | 198.00 | 198.00 | 561,097 |
| 2023-10-30 | 204.80 | 204.80 | 190.00 | 191.40 | 191.40 | 261,282 |
| 2023-10-27 | 192.00 | 206.80 | 187.30 | 196.00 | 196.00 | 403,676 |
| 2023-10-26 | 187.00 | 195.70 | 180.40 | 189.70 | 189.70 | 584,203 |
| 2023-10-25 | 196.00 | 204.00 | 190.80 | 190.80 | 190.80 | 446,945 |
| 2023-10-24 | 207.60 | 214.34 | 199.90 | 199.90 | 199.90 | 545,560 |
| 2023-10-23 | 202.00 | 212.60 | 196.43 | 209.40 | 209.40 | 657,356 |
| 2023-10-20 | 218.20 | 221.19 | 196.10 | 206.00 | 206.00 | 2,052,615 |
| 2023-10-19 | 230.00 | 233.98 | 218.40 | 218.40 | 218.40 | 744,455 |
| 2023-10-18 | 249.00 | 249.99 | 236.00 | 236.00 | 236.00 | 497,116 |
| 2023-10-17 | 240.20 | 252.00 | 239.20 | 250.20 | 250.20 | 685,365 |
| 2023-10-16 | 241.40 | 251.15 | 233.60 | 247.60 | 247.60 | 765,125 |
| 2023-10-13 | 266.00 | 269.80 | 251.00 | 251.80 | 251.80 | 528,846 |
| 2023-10-12 | 261.60 | 264.99 | 252.80 | 254.00 | 254.00 | 345,611 |
| 2023-10-11 | 269.80 | 277.79 | 261.60 | 262.00 | 262.00 | 459,530 |
| 2023-10-10 | 260.20 | 273.60 | 253.00 | 269.20 | 269.20 | 1,094,164 |
| 2023-10-09 | 286.00 | 289.00 | 262.20 | 262.40 | 262.40 | 600,979 |
| 2023-10-06 | 284.80 | 287.80 | 268.80 | 280.00 | 280.00 | 355,293 |
| 2023-10-05 | 287.80 | 292.40 | 271.00 | 284.80 | 284.80 | 348,066 |
| 2023-10-04 | 282.20 | 289.20 | 273.00 | 279.60 | 279.60 | 625,560 |
| 2023-10-03 | 311.80 | 312.58 | 288.80 | 288.80 | 288.80 | 591,849 |
| 2023-10-02 | 316.80 | 324.80 | 307.80 | 310.00 | 310.00 | 332,684 |
| 2023-09-29 | 313.60 | 329.00 | 313.00 | 314.00 | 314.00 | 536,362 |
| 2023-09-28 | 321.20 | 336.20 | 308.60 | 326.80 | 326.80 | 328,393 |
| 2023-09-27 | 333.20 | 333.20 | 307.40 | 329.40 | 329.40 | 267,428 |
| 2023-09-26 | 329.80 | 333.80 | 305.11 | 318.60 | 318.60 | 679,562 |
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.