Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 296.40 | 309.91 | 295.00 | 303.60 | 303.60 | 422,909 |
| 2023-06-29 | 308.00 | 320.00 | 295.20 | 300.20 | 300.20 | 979,042 |
| 2023-06-28 | 306.00 | 322.00 | 301.60 | 304.60 | 304.60 | 571,641 |
| 2023-06-27 | 320.60 | 338.00 | 304.80 | 307.80 | 307.80 | 506,301 |
| 2023-06-26 | 317.00 | 343.01 | 315.00 | 327.00 | 327.00 | 900,643 |
| 2023-06-23 | 316.80 | 322.80 | 301.51 | 313.00 | 313.00 | 445,831 |
| 2023-06-22 | 326.00 | 343.00 | 314.20 | 321.80 | 321.80 | 274,581 |
| 2023-06-21 | 324.00 | 338.00 | 323.20 | 326.60 | 326.60 | 376,936 |
| 2023-06-20 | 342.80 | 346.80 | 324.84 | 335.60 | 335.60 | 512,774 |
| 2023-06-19 | 350.00 | 355.60 | 331.89 | 334.80 | 334.80 | 500,188 |
| 2023-06-16 | 336.40 | 354.80 | 328.80 | 348.00 | 348.00 | 1,054,057 |
| 2023-06-15 | 339.00 | 339.00 | 329.00 | 336.40 | 336.40 | 586,670 |
| 2023-06-14 | 307.80 | 335.96 | 305.20 | 333.80 | 333.80 | 1,259,681 |
| 2023-06-13 | 299.60 | 308.20 | 286.20 | 305.80 | 305.80 | 594,115 |
| 2023-06-12 | 290.00 | 299.80 | 282.20 | 291.80 | 291.80 | 337,929 |
| 2023-06-09 | 285.00 | 302.80 | 285.00 | 289.20 | 289.20 | 440,373 |
| 2023-06-08 | 280.00 | 296.40 | 280.00 | 291.00 | 291.00 | 574,724 |
| 2023-06-07 | 293.20 | 301.80 | 282.00 | 285.40 | 285.40 | 680,808 |
| 2023-06-06 | 296.00 | 296.00 | 281.00 | 292.00 | 292.00 | 365,237 |
| 2023-06-05 | 304.20 | 312.40 | 285.67 | 287.60 | 287.60 | 559,622 |
| 2023-06-02 | 295.00 | 305.20 | 291.60 | 302.60 | 302.60 | 653,708 |
| 2023-06-01 | 278.00 | 298.00 | 278.00 | 294.40 | 294.40 | 1,520,312 |
| 2023-05-31 | 297.80 | 309.20 | 276.84 | 278.60 | 278.60 | 878,375 |
| 2023-05-30 | 308.80 | 310.00 | 297.80 | 297.80 | 297.80 | 414,901 |
| 2023-05-26 | 312.40 | 317.80 | 301.60 | 303.00 | 303.00 | 327,181 |
| 2023-05-25 | 315.60 | 318.80 | 306.20 | 310.80 | 310.80 | 636,795 |
| 2023-05-24 | 314.00 | 325.00 | 304.20 | 308.00 | 308.00 | 680,144 |
| 2023-05-23 | 323.40 | 330.60 | 319.00 | 325.20 | 325.20 | 383,565 |
| 2023-05-22 | 320.00 | 330.20 | 316.10 | 323.00 | 323.00 | 742,602 |
| 2023-05-19 | 340.00 | 340.20 | 314.00 | 327.60 | 327.60 | 2,478,794 |
| 2023-05-18 | 327.00 | 338.60 | 320.00 | 325.00 | 325.00 | 499,691 |
| 2023-05-17 | 329.00 | 332.70 | 310.80 | 332.40 | 332.40 | 556,105 |
| 2023-05-16 | 330.00 | 348.19 | 328.00 | 332.00 | 332.00 | 510,594 |
| 2023-05-15 | 350.00 | 350.00 | 330.00 | 338.60 | 338.60 | 1,193,463 |
| 2023-05-12 | 375.60 | 375.60 | 351.60 | 357.00 | 357.00 | 340,676 |
| 2023-05-11 | 370.40 | 379.40 | 356.20 | 356.20 | 356.20 | 358,411 |
| 2023-05-10 | 368.00 | 376.00 | 353.12 | 367.00 | 367.00 | 295,221 |
| 2023-05-09 | 359.80 | 381.00 | 359.80 | 368.00 | 368.00 | 564,753 |
| 2023-05-05 | 341.80 | 377.72 | 341.80 | 375.40 | 375.40 | 349,741 |
| 2023-05-04 | 337.20 | 360.00 | 332.00 | 359.60 | 359.60 | 389,195 |
| 2023-05-03 | 330.80 | 349.40 | 330.80 | 338.40 | 338.40 | 427,390 |
| 2023-05-02 | 347.00 | 356.80 | 337.00 | 341.20 | 341.20 | 259,193 |
| 2023-04-28 | 355.00 | 355.00 | 342.95 | 349.40 | 349.40 | 274,585 |
| 2023-04-27 | 326.00 | 344.40 | 326.00 | 344.40 | 344.40 | 397,314 |
| 2023-04-26 | 338.20 | 339.00 | 328.20 | 332.60 | 332.60 | 230,387 |
| 2023-04-25 | 345.00 | 349.80 | 330.00 | 334.20 | 334.20 | 364,296 |
| 2023-04-24 | 335.20 | 350.40 | 335.00 | 340.60 | 340.60 | 274,330 |
| 2023-04-21 | 337.20 | 349.20 | 328.66 | 340.00 | 340.00 | 306,254 |
| 2023-04-20 | 334.00 | 351.60 | 334.00 | 341.00 | 341.00 | 216,338 |
| 2023-04-19 | 343.20 | 358.60 | 340.00 | 343.40 | 343.40 | 329,355 |
| 2023-04-18 | 370.00 | 372.20 | 348.20 | 351.20 | 351.20 | 631,039 |
| 2023-04-17 | 361.20 | 370.80 | 358.00 | 367.40 | 367.40 | 521,319 |
| 2023-04-14 | 340.00 | 362.00 | 340.00 | 360.40 | 360.40 | 694,399 |
| 2023-04-13 | 332.20 | 347.00 | 329.00 | 339.20 | 339.20 | 453,402 |
| 2023-04-12 | 339.80 | 351.00 | 335.24 | 338.60 | 338.60 | 442,355 |
| 2023-04-11 | 346.20 | 347.60 | 332.80 | 339.80 | 339.80 | 649,052 |
| 2023-04-06 | 346.00 | 354.40 | 329.00 | 332.20 | 332.20 | 813,571 |
| 2023-04-05 | 358.00 | 371.00 | 331.60 | 341.00 | 341.00 | 659,211 |
| 2023-04-04 | 387.80 | 393.80 | 353.60 | 353.60 | 353.60 | 591,377 |
| 2023-04-03 | 388.80 | 400.80 | 376.00 | 385.60 | 385.60 | 878,082 |
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.