Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 334.60 | 334.60 | 309.40 | 317.00 | 317.00 | 571,777 |
| 2023-09-22 | 346.00 | 350.80 | 333.80 | 334.20 | 334.20 | 712,398 |
| 2023-09-21 | 365.00 | 378.80 | 347.80 | 347.80 | 347.80 | 665,163 |
| 2023-09-20 | 375.40 | 384.80 | 357.00 | 384.80 | 384.80 | 557,812 |
| 2023-09-19 | 338.80 | 371.00 | 331.65 | 370.20 | 370.20 | 935,750 |
| 2023-09-18 | 346.00 | 367.20 | 332.20 | 340.20 | 340.20 | 648,315 |
| 2023-09-15 | 375.20 | 384.00 | 351.00 | 360.00 | 360.00 | 6,741,674 |
| 2023-09-14 | 343.00 | 388.40 | 340.45 | 374.80 | 374.80 | 1,120,442 |
| 2023-09-13 | 348.80 | 360.00 | 331.60 | 360.00 | 360.00 | 583,684 |
| 2023-09-12 | 330.00 | 343.32 | 330.00 | 339.20 | 339.20 | 265,532 |
| 2023-09-11 | 335.40 | 352.00 | 330.48 | 341.60 | 341.60 | 275,561 |
| 2023-09-08 | 335.20 | 354.80 | 326.00 | 334.60 | 334.60 | 359,077 |
| 2023-09-07 | 341.60 | 364.60 | 341.20 | 349.20 | 349.20 | 357,271 |
| 2023-09-06 | 353.80 | 356.80 | 342.00 | 348.20 | 348.20 | 313,841 |
| 2023-09-05 | 355.00 | 355.00 | 330.20 | 351.40 | 351.40 | 362,403 |
| 2023-09-04 | 316.00 | 346.19 | 316.00 | 341.40 | 341.40 | 231,641 |
| 2023-09-01 | 340.20 | 355.80 | 324.40 | 333.80 | 333.80 | 313,619 |
| 2023-08-31 | 370.00 | 370.00 | 337.00 | 341.20 | 341.20 | 615,288 |
| 2023-08-30 | 351.00 | 373.40 | 346.24 | 366.40 | 366.40 | 403,119 |
| 2023-08-29 | 332.40 | 353.40 | 315.20 | 349.80 | 349.80 | 477,643 |
| 2023-08-25 | 315.00 | 332.40 | 315.00 | 328.80 | 328.80 | 193,151 |
| 2023-08-24 | 339.60 | 342.25 | 317.60 | 329.60 | 329.60 | 426,457 |
| 2023-08-23 | 305.00 | 329.00 | 305.00 | 325.40 | 325.40 | 386,940 |
| 2023-08-22 | 306.20 | 314.00 | 305.00 | 309.00 | 309.00 | 324,753 |
| 2023-08-21 | 314.80 | 331.40 | 305.20 | 310.20 | 310.20 | 175,540 |
| 2023-08-18 | 316.80 | 320.00 | 305.20 | 314.60 | 314.60 | 267,606 |
| 2023-08-17 | 318.80 | 322.60 | 309.07 | 315.60 | 315.60 | 215,318 |
| 2023-08-16 | 315.00 | 327.80 | 315.00 | 317.00 | 317.00 | 365,437 |
| 2023-08-15 | 331.00 | 339.20 | 318.29 | 322.40 | 322.40 | 180,196 |
| 2023-08-14 | 331.80 | 341.60 | 323.20 | 329.80 | 329.80 | 151,528 |
| 2023-08-11 | 311.60 | 342.04 | 311.00 | 328.40 | 328.40 | 186,649 |
| 2023-08-10 | 328.60 | 333.20 | 317.35 | 328.60 | 328.60 | 338,932 |
| 2023-08-09 | 327.00 | 342.20 | 322.60 | 325.60 | 325.60 | 379,606 |
| 2023-08-08 | 321.00 | 344.60 | 321.00 | 327.20 | 327.20 | 391,181 |
| 2023-08-07 | 351.20 | 364.60 | 327.40 | 334.60 | 334.60 | 561,302 |
| 2023-08-04 | 349.00 | 356.80 | 336.85 | 346.80 | 346.80 | 223,715 |
| 2023-08-03 | 369.00 | 369.00 | 342.00 | 347.00 | 347.00 | 189,306 |
| 2023-08-02 | 363.80 | 376.00 | 345.60 | 351.00 | 351.00 | 531,637 |
| 2023-08-01 | 368.80 | 378.80 | 351.60 | 358.40 | 358.40 | 329,827 |
| 2023-07-31 | 361.00 | 378.65 | 345.00 | 364.60 | 364.60 | 474,953 |
| 2023-07-28 | 375.00 | 382.80 | 346.20 | 349.80 | 349.80 | 368,432 |
| 2023-07-27 | 365.00 | 374.60 | 352.00 | 362.20 | 362.20 | 593,916 |
| 2023-07-26 | 368.80 | 382.80 | 350.66 | 361.00 | 361.00 | 371,352 |
| 2023-07-25 | 372.60 | 379.80 | 329.56 | 368.80 | 368.80 | 1,531,672 |
| 2023-07-24 | 427.00 | 431.80 | 386.60 | 389.80 | 389.80 | 806,051 |
| 2023-07-21 | 405.80 | 444.80 | 396.20 | 430.00 | 430.00 | 749,155 |
| 2023-07-20 | 381.60 | 410.00 | 378.40 | 408.80 | 408.80 | 413,005 |
| 2023-07-19 | 373.00 | 394.40 | 373.00 | 393.00 | 393.00 | 638,891 |
| 2023-07-18 | 350.00 | 372.00 | 335.20 | 372.00 | 372.00 | 457,129 |
| 2023-07-17 | 349.00 | 352.00 | 333.40 | 335.80 | 335.80 | 476,695 |
| 2023-07-14 | 359.00 | 365.18 | 349.00 | 351.20 | 351.20 | 574,382 |
| 2023-07-13 | 323.60 | 368.00 | 323.60 | 359.40 | 359.40 | 886,484 |
| 2023-07-12 | 298.80 | 334.20 | 295.80 | 331.80 | 331.80 | 1,139,069 |
| 2023-07-11 | 305.00 | 307.80 | 295.00 | 303.80 | 303.80 | 291,726 |
| 2023-07-10 | 286.00 | 300.00 | 286.00 | 293.00 | 293.00 | 241,839 |
| 2023-07-07 | 278.00 | 300.80 | 275.60 | 297.40 | 297.40 | 761,558 |
| 2023-07-06 | 302.00 | 302.00 | 273.00 | 276.20 | 276.20 | 529,843 |
| 2023-07-05 | 298.00 | 319.20 | 287.20 | 288.80 | 288.80 | 383,224 |
| 2023-07-04 | 296.00 | 309.60 | 296.00 | 303.40 | 303.40 | 284,803 |
| 2023-07-03 | 305.00 | 309.60 | 295.91 | 300.00 | 300.00 | 491,434 |
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.