Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 374.20 | 395.10 | 365.10 | 391.00 | 391.00 | 1,247,577 |
| 2023-03-30 | 317.20 | 368.30 | 313.30 | 363.80 | 363.80 | 1,979,987 |
| 2023-03-29 | 309.40 | 323.40 | 304.30 | 315.30 | 315.30 | 1,004,700 |
| 2023-03-28 | 334.00 | 334.00 | 304.60 | 307.90 | 307.90 | 1,615,514 |
| 2023-03-27 | 338.90 | 339.80 | 320.60 | 320.60 | 320.60 | 1,968,918 |
| 2023-03-24 | 358.50 | 370.57 | 315.90 | 325.70 | 325.70 | 1,807,904 |
| 2023-03-23 | 342.00 | 364.40 | 340.10 | 354.00 | 354.00 | 1,135,617 |
| 2023-03-22 | 367.60 | 367.60 | 347.20 | 355.00 | 355.00 | 488,737 |
| 2023-03-21 | 352.30 | 367.60 | 352.20 | 367.60 | 367.60 | 1,566,911 |
| 2023-03-20 | 384.30 | 386.30 | 350.00 | 351.20 | 351.20 | 552,056 |
| 2023-03-17 | 401.60 | 419.20 | 374.70 | 378.40 | 378.40 | 643,749 |
| 2023-03-16 | 390.00 | 405.10 | 386.20 | 401.90 | 401.90 | 645,962 |
| 2023-03-15 | 420.00 | 420.00 | 372.00 | 381.30 | 381.30 | 1,085,204 |
| 2023-03-14 | 390.00 | 420.82 | 390.00 | 413.00 | 413.00 | 472,977 |
| 2023-03-13 | 425.00 | 426.90 | 390.00 | 400.00 | 400.00 | 653,312 |
| 2023-03-10 | 422.50 | 430.20 | 404.00 | 416.20 | 416.20 | 544,070 |
| 2023-03-09 | 415.00 | 430.60 | 403.00 | 425.30 | 425.30 | 481,051 |
| 2023-03-08 | 427.20 | 427.20 | 407.08 | 421.30 | 421.30 | 971,593 |
| 2023-03-07 | 448.20 | 448.30 | 426.00 | 427.20 | 427.20 | 389,335 |
| 2023-03-06 | 444.60 | 453.40 | 431.98 | 440.00 | 440.00 | 455,727 |
| 2023-03-03 | 427.30 | 449.20 | 425.30 | 447.40 | 447.40 | 455,911 |
| 2023-03-02 | 416.00 | 444.90 | 416.00 | 426.80 | 426.80 | 383,401 |
| 2023-03-01 | 428.90 | 438.90 | 420.09 | 435.10 | 435.10 | 715,960 |
| 2023-02-28 | 415.00 | 428.72 | 413.10 | 426.70 | 426.70 | 814,707 |
| 2023-02-27 | 411.80 | 442.80 | 406.90 | 425.80 | 425.80 | 848,170 |
| 2023-02-24 | 440.40 | 460.30 | 412.00 | 422.30 | 422.30 | 426,958 |
| 2023-02-23 | 428.00 | 457.80 | 428.00 | 445.00 | 445.00 | 342,291 |
| 2023-02-22 | 434.00 | 454.10 | 421.60 | 434.70 | 434.70 | 641,139 |
| 2023-02-21 | 450.00 | 466.30 | 434.50 | 454.70 | 454.70 | 720,184 |
| 2023-02-20 | 443.00 | 450.80 | 429.20 | 441.30 | 441.30 | 378,737 |
| 2023-02-17 | 459.10 | 459.10 | 435.40 | 441.10 | 441.10 | 270,794 |
| 2023-02-16 | 460.50 | 464.20 | 435.00 | 447.30 | 447.30 | 667,355 |
| 2023-02-15 | 441.00 | 463.90 | 430.10 | 444.50 | 444.50 | 1,617,220 |
| 2023-02-14 | 485.30 | 492.85 | 458.30 | 459.40 | 459.40 | 664,827 |
| 2023-02-13 | 441.10 | 480.04 | 438.60 | 464.80 | 464.80 | 370,956 |
| 2023-02-10 | 500.00 | 500.00 | 433.30 | 458.90 | 458.90 | 708,759 |
| 2023-02-09 | 507.80 | 511.60 | 475.10 | 478.20 | 478.20 | 502,789 |
| 2023-02-08 | 478.20 | 518.00 | 477.10 | 491.70 | 491.70 | 1,159,597 |
| 2023-02-07 | 490.70 | 496.20 | 467.30 | 471.30 | 471.30 | 902,265 |
| 2023-02-06 | 490.00 | 498.90 | 480.60 | 487.10 | 487.10 | 610,152 |
| 2023-02-03 | 498.10 | 501.60 | 476.10 | 501.60 | 501.60 | 898,402 |
| 2023-02-02 | 477.90 | 511.80 | 465.31 | 501.40 | 501.40 | 1,885,014 |
| 2023-02-01 | 478.00 | 500.00 | 468.30 | 473.10 | 473.10 | 866,199 |
| 2023-01-31 | 462.00 | 479.80 | 444.90 | 474.30 | 474.30 | 935,674 |
| 2023-01-30 | 427.40 | 468.30 | 426.75 | 462.40 | 462.40 | 1,700,607 |
| 2023-01-27 | 407.00 | 427.05 | 399.10 | 424.80 | 424.80 | 1,393,800 |
| 2023-01-26 | 398.00 | 416.30 | 398.00 | 409.00 | 409.00 | 470,542 |
| 2023-01-25 | 416.40 | 416.40 | 402.30 | 406.60 | 406.60 | 422,891 |
| 2023-01-24 | 391.10 | 430.00 | 391.10 | 416.40 | 416.40 | 1,023,040 |
| 2023-01-23 | 390.10 | 393.10 | 379.10 | 386.90 | 386.90 | 376,885 |
| 2023-01-20 | 378.00 | 390.90 | 366.42 | 380.00 | 380.00 | 1,279,874 |
| 2023-01-19 | 420.00 | 421.60 | 371.71 | 373.00 | 373.00 | 677,045 |
| 2023-01-18 | 384.30 | 418.50 | 384.30 | 410.80 | 410.80 | 489,448 |
| 2023-01-17 | 402.90 | 406.90 | 380.00 | 399.50 | 399.50 | 624,784 |
| 2023-01-16 | 405.00 | 411.30 | 380.20 | 384.80 | 384.80 | 1,882,853 |
| 2023-01-13 | 406.00 | 429.10 | 400.10 | 413.50 | 413.50 | 563,717 |
| 2023-01-12 | 373.30 | 415.00 | 373.30 | 404.00 | 404.00 | 569,525 |
| 2023-01-11 | 372.30 | 392.70 | 370.10 | 388.50 | 388.50 | 483,373 |
| 2023-01-10 | 381.50 | 384.00 | 365.40 | 373.40 | 373.40 | 644,243 |
| 2023-01-09 | 353.70 | 386.03 | 352.40 | 377.50 | 377.50 | 939,130 |
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.