Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 350.30 | 361.90 | 340.10 | 355.60 | 355.60 | 488,205 |
| 2023-01-05 | 360.00 | 375.40 | 350.00 | 352.80 | 352.80 | 491,446 |
| 2023-01-04 | 360.00 | 374.00 | 357.62 | 369.80 | 369.80 | 567,515 |
| 2023-01-03 | 342.50 | 372.00 | 340.50 | 359.90 | 359.90 | 484,154 |
| 2022-12-30 | 354.10 | 357.80 | 345.10 | 350.70 | 350.70 | 313,720 |
| 2022-12-29 | 353.00 | 357.90 | 325.70 | 356.40 | 356.40 | 696,200 |
| 2022-12-28 | 343.00 | 351.10 | 334.50 | 338.70 | 338.70 | 520,586 |
| 2022-12-23 | 340.90 | 348.76 | 339.40 | 344.30 | 344.30 | 149,203 |
| 2022-12-22 | 345.80 | 359.10 | 337.64 | 340.20 | 340.20 | 772,646 |
| 2022-12-21 | 350.00 | 363.70 | 338.40 | 347.40 | 347.40 | 918,670 |
| 2022-12-20 | 370.00 | 383.70 | 351.00 | 354.40 | 354.40 | 1,117,175 |
| 2022-12-19 | 350.00 | 384.90 | 350.00 | 372.10 | 372.10 | 640,000 |
| 2022-12-16 | 374.10 | 376.50 | 351.00 | 359.30 | 359.30 | 1,001,736 |
| 2022-12-15 | 383.10 | 391.90 | 360.00 | 364.40 | 364.40 | 531,465 |
| 2022-12-14 | 394.10 | 399.40 | 375.50 | 381.80 | 381.80 | 385,312 |
| 2022-12-13 | 383.30 | 409.20 | 369.00 | 397.20 | 397.20 | 1,273,422 |
| 2022-12-12 | 373.60 | 394.60 | 361.10 | 387.60 | 387.60 | 447,561 |
| 2022-12-09 | 356.20 | 388.20 | 356.20 | 376.00 | 376.00 | 555,945 |
| 2022-12-08 | 360.00 | 373.10 | 353.60 | 367.80 | 367.80 | 515,970 |
| 2022-12-07 | 365.00 | 381.40 | 355.90 | 359.10 | 359.10 | 667,049 |
| 2022-12-06 | 384.30 | 396.90 | 371.00 | 371.00 | 371.00 | 1,299,665 |
| 2022-12-05 | 385.60 | 404.90 | 376.10 | 390.90 | 390.90 | 988,508 |
| 2022-12-02 | 372.80 | 402.60 | 370.50 | 388.70 | 388.70 | 731,978 |
| 2022-12-01 | 387.80 | 406.70 | 380.90 | 387.20 | 387.20 | 970,600 |
| 2022-11-30 | 370.40 | 404.20 | 360.40 | 384.70 | 384.70 | 1,463,282 |
| 2022-11-29 | 395.10 | 407.40 | 363.30 | 363.80 | 363.80 | 1,214,400 |
| 2022-11-28 | 371.00 | 417.00 | 357.20 | 387.20 | 387.20 | 1,681,857 |
| 2022-11-25 | 393.00 | 393.00 | 360.20 | 371.50 | 371.50 | 788,681 |
| 2022-11-24 | 375.80 | 399.60 | 365.50 | 393.60 | 393.60 | 961,776 |
| 2022-11-23 | 355.50 | 376.90 | 345.00 | 376.40 | 376.40 | 964,196 |
| 2022-11-22 | 360.00 | 373.30 | 349.20 | 354.70 | 354.70 | 693,284 |
| 2022-11-21 | 368.60 | 380.10 | 350.90 | 359.30 | 359.30 | 1,782,848 |
| 2022-11-18 | 346.00 | 365.20 | 345.90 | 360.00 | 360.00 | 1,830,342 |
| 2022-11-17 | 335.00 | 358.80 | 311.60 | 350.30 | 350.30 | 2,120,584 |
| 2022-11-16 | 390.00 | 401.30 | 362.10 | 363.20 | 363.20 | 817,583 |
| 2022-11-15 | 381.50 | 405.70 | 372.30 | 401.40 | 401.40 | 995,156 |
| 2022-11-14 | 385.10 | 404.50 | 372.40 | 387.10 | 387.10 | 1,492,275 |
| 2022-11-11 | 377.10 | 401.40 | 371.20 | 397.10 | 397.10 | 1,492,539 |
| 2022-11-10 | 328.00 | 383.80 | 321.80 | 377.10 | 377.10 | 1,408,020 |
| 2022-11-09 | 347.30 | 362.20 | 332.60 | 333.00 | 333.00 | 1,371,029 |
| 2022-11-08 | 347.00 | 362.70 | 334.50 | 359.80 | 359.80 | 1,160,011 |
| 2022-11-07 | 323.70 | 364.90 | 309.10 | 350.20 | 350.20 | 2,268,850 |
| 2022-11-04 | 324.00 | 331.04 | 306.20 | 315.70 | 315.70 | 1,273,549 |
| 2022-11-03 | 325.40 | 327.00 | 303.34 | 312.90 | 312.90 | 1,579,347 |
| 2022-11-02 | 331.30 | 347.60 | 315.70 | 320.30 | 320.30 | 1,253,936 |
| 2022-11-01 | 338.60 | 358.90 | 329.00 | 339.20 | 339.20 | 2,394,238 |
| 2022-10-31 | 334.40 | 347.90 | 320.20 | 327.80 | 327.80 | 879,551 |
| 2022-10-28 | 341.40 | 345.90 | 321.77 | 334.10 | 334.10 | 689,252 |
| 2022-10-27 | 342.70 | 349.30 | 314.20 | 336.60 | 336.60 | 2,439,538 |
| 2022-10-26 | 330.00 | 354.10 | 319.50 | 352.00 | 352.00 | 1,950,945 |
| 2022-10-25 | 330.00 | 334.50 | 307.80 | 330.20 | 330.20 | 622,581 |
| 2022-10-24 | 318.80 | 332.40 | 312.90 | 320.20 | 320.20 | 642,345 |
| 2022-10-21 | 305.10 | 322.30 | 296.00 | 311.30 | 311.30 | 1,407,072 |
| 2022-10-20 | 306.20 | 321.90 | 303.30 | 317.40 | 317.40 | 1,838,416 |
| 2022-10-19 | 339.00 | 339.00 | 306.20 | 314.50 | 314.50 | 903,531 |
| 2022-10-18 | 334.90 | 350.00 | 329.54 | 337.30 | 337.30 | 1,108,793 |
| 2022-10-17 | 334.90 | 337.30 | 312.00 | 320.00 | 320.00 | 1,388,831 |
| 2022-10-14 | 334.10 | 350.00 | 309.90 | 319.10 | 319.10 | 1,610,063 |
| 2022-10-13 | 322.00 | 336.60 | 303.06 | 320.50 | 320.50 | 941,163 |
| 2022-10-12 | 332.80 | 334.90 | 318.20 | 321.30 | 321.30 | 665,711 |
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.