Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 333.10 | 342.10 | 321.70 | 330.00 | 330.00 | 780,407 |
| 2022-10-10 | 354.00 | 354.00 | 331.43 | 337.60 | 337.60 | 1,104,829 |
| 2022-10-07 | 362.20 | 374.28 | 340.20 | 354.70 | 354.70 | 626,019 |
| 2022-10-06 | 372.40 | 398.60 | 359.80 | 363.60 | 363.60 | 622,889 |
| 2022-10-05 | 384.90 | 407.10 | 368.10 | 376.10 | 376.10 | 714,448 |
| 2022-10-04 | 373.30 | 398.78 | 346.80 | 393.60 | 393.60 | 718,319 |
| 2022-10-03 | 379.00 | 379.00 | 339.50 | 356.90 | 356.90 | 1,024,850 |
| 2022-09-30 | 356.50 | 374.13 | 342.80 | 369.50 | 369.50 | 1,058,429 |
| 2022-09-29 | 398.10 | 399.50 | 339.50 | 347.50 | 347.50 | 593,721 |
| 2022-09-28 | 398.00 | 410.80 | 356.30 | 383.80 | 383.80 | 1,514,767 |
| 2022-09-27 | 389.90 | 409.50 | 376.30 | 392.00 | 392.00 | 912,180 |
| 2022-09-26 | 376.20 | 388.10 | 357.45 | 375.50 | 375.50 | 957,679 |
| 2022-09-23 | 411.80 | 413.80 | 371.60 | 380.20 | 380.20 | 2,079,260 |
| 2022-09-22 | 435.10 | 442.90 | 392.20 | 400.00 | 400.00 | 3,632,561 |
| 2022-09-21 | 489.50 | 497.40 | 457.70 | 474.90 | 474.90 | 426,451 |
| 2022-09-20 | 505.20 | 514.80 | 475.14 | 477.40 | 477.40 | 810,979 |
| 2022-09-16 | 510.60 | 524.40 | 495.10 | 502.80 | 502.80 | 723,693 |
| 2022-09-15 | 529.20 | 549.80 | 519.09 | 525.00 | 525.00 | 791,955 |
| 2022-09-14 | 555.00 | 576.20 | 503.20 | 529.20 | 529.20 | 1,779,619 |
| 2022-09-13 | 580.00 | 608.80 | 571.00 | 573.40 | 573.40 | 384,468 |
| 2022-09-12 | 612.80 | 624.20 | 585.00 | 590.00 | 590.00 | 396,175 |
| 2022-09-09 | 570.00 | 640.00 | 570.00 | 630.40 | 630.40 | 841,977 |
| 2022-09-08 | 565.00 | 596.20 | 565.00 | 594.00 | 594.00 | 511,430 |
| 2022-09-07 | 587.20 | 598.80 | 565.00 | 576.20 | 576.20 | 392,469 |
| 2022-09-06 | 595.20 | 619.40 | 588.20 | 601.60 | 601.60 | 238,531 |
| 2022-09-05 | 595.20 | 595.20 | 565.40 | 587.00 | 587.00 | 266,287 |
| 2022-09-02 | 610.00 | 637.80 | 587.80 | 595.20 | 595.20 | 440,851 |
| 2022-09-01 | 638.00 | 672.00 | 591.80 | 613.00 | 613.00 | 584,410 |
| 2022-08-31 | 669.80 | 681.20 | 634.20 | 649.20 | 649.20 | 514,216 |
| 2022-08-30 | 633.60 | 673.20 | 625.40 | 656.60 | 656.60 | 377,321 |
| 2022-08-26 | 679.80 | 690.00 | 641.20 | 651.00 | 651.00 | 197,336 |
| 2022-08-25 | 650.80 | 679.80 | 641.60 | 663.20 | 663.20 | 376,339 |
| 2022-08-24 | 606.60 | 655.60 | 606.60 | 651.60 | 651.60 | 569,792 |
| 2022-08-23 | 613.20 | 635.60 | 594.40 | 623.40 | 623.40 | 613,741 |
| 2022-08-22 | 634.00 | 658.40 | 600.00 | 600.00 | 600.00 | 484,896 |
| 2022-08-19 | 676.80 | 684.80 | 636.86 | 644.00 | 644.00 | 358,426 |
| 2022-08-18 | 718.20 | 718.20 | 657.20 | 665.40 | 665.40 | 356,524 |
| 2022-08-17 | 715.60 | 720.00 | 690.20 | 694.60 | 694.60 | 458,684 |
| 2022-08-16 | 707.00 | 732.80 | 697.81 | 713.80 | 713.80 | 901,096 |
| 2022-08-15 | 661.80 | 697.80 | 661.80 | 689.80 | 689.80 | 612,963 |
| 2022-08-12 | 688.00 | 688.00 | 637.80 | 662.00 | 662.00 | 487,759 |
| 2022-08-11 | 620.00 | 679.00 | 606.20 | 668.00 | 668.00 | 1,120,821 |
| 2022-08-10 | 583.00 | 618.00 | 582.40 | 616.20 | 616.20 | 515,243 |
| 2022-08-09 | 609.00 | 609.00 | 582.00 | 588.00 | 588.00 | 307,649 |
| 2022-08-08 | 580.00 | 619.40 | 580.00 | 607.40 | 607.40 | 542,515 |
| 2022-08-05 | 617.40 | 623.40 | 593.00 | 600.00 | 600.00 | 528,835 |
| 2022-08-04 | 590.20 | 618.20 | 584.60 | 607.60 | 607.60 | 1,028,420 |
| 2022-08-03 | 605.00 | 611.80 | 583.60 | 588.60 | 588.60 | 508,030 |
| 2022-08-02 | 581.60 | 602.60 | 557.00 | 600.40 | 600.40 | 488,757 |
| 2022-08-01 | 599.00 | 614.80 | 571.60 | 584.00 | 584.00 | 588,905 |
| 2022-07-29 | 613.00 | 614.40 | 588.20 | 604.40 | 604.40 | 1,071,100 |
| 2022-07-28 | 580.00 | 621.80 | 576.00 | 609.80 | 609.80 | 1,972,540 |
| 2022-07-27 | 557.20 | 571.28 | 545.00 | 566.60 | 566.60 | 439,162 |
| 2022-07-26 | 567.80 | 589.20 | 541.40 | 544.00 | 544.00 | 683,454 |
| 2022-07-25 | 574.40 | 579.90 | 554.20 | 568.60 | 568.60 | 473,563 |
| 2022-07-22 | 591.80 | 602.80 | 570.20 | 583.00 | 583.00 | 397,504 |
| 2022-07-21 | 619.80 | 624.04 | 591.00 | 597.20 | 597.20 | 304,232 |
| 2022-07-20 | 587.00 | 618.80 | 587.00 | 618.80 | 618.80 | 791,581 |
| 2022-07-19 | 612.40 | 612.40 | 569.20 | 593.00 | 593.00 | 397,779 |
| 2022-07-18 | 542.40 | 601.00 | 542.40 | 601.00 | 601.00 | 607,101 |
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.