Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 540.00 | 566.40 | 530.00 | 560.00 | 560.00 | 1,636,376 |
| 2022-07-14 | 549.40 | 570.80 | 535.80 | 542.40 | 542.40 | 359,322 |
| 2022-07-13 | 580.00 | 590.60 | 541.20 | 565.40 | 565.40 | 452,144 |
| 2022-07-12 | 586.20 | 613.60 | 565.92 | 590.00 | 590.00 | 388,641 |
| 2022-07-11 | 574.40 | 611.80 | 574.40 | 593.60 | 593.60 | 629,737 |
| 2022-07-08 | 598.80 | 610.80 | 580.80 | 603.40 | 603.40 | 1,907,317 |
| 2022-07-07 | 575.80 | 599.00 | 565.00 | 599.00 | 599.00 | 544,156 |
| 2022-07-06 | 569.00 | 575.60 | 540.67 | 572.80 | 572.80 | 794,670 |
| 2022-07-05 | 574.60 | 574.60 | 539.40 | 545.00 | 545.00 | 483,497 |
| 2022-07-04 | 579.80 | 579.80 | 551.00 | 555.60 | 555.60 | 277,888 |
| 2022-07-01 | 548.00 | 571.80 | 533.90 | 564.20 | 564.20 | 866,835 |
| 2022-06-30 | 547.80 | 552.40 | 518.60 | 548.00 | 548.00 | 1,112,596 |
| 2022-06-29 | 593.00 | 593.00 | 550.00 | 550.00 | 550.00 | 811,880 |
| 2022-06-28 | 587.60 | 614.60 | 580.00 | 590.00 | 590.00 | 886,144 |
| 2022-06-27 | 597.60 | 597.60 | 565.60 | 573.20 | 573.20 | 440,813 |
| 2022-06-24 | 577.80 | 587.20 | 557.21 | 573.60 | 573.60 | 324,451 |
| 2022-06-23 | 584.40 | 599.00 | 536.80 | 557.80 | 557.80 | 594,509 |
| 2022-06-22 | 586.00 | 599.20 | 561.60 | 581.60 | 581.60 | 914,454 |
| 2022-06-21 | 549.00 | 566.00 | 533.20 | 566.00 | 566.00 | 365,288 |
| 2022-06-20 | 526.00 | 549.40 | 513.00 | 546.00 | 546.00 | 371,381 |
| 2022-06-17 | 500.00 | 537.60 | 492.30 | 536.60 | 536.60 | 653,428 |
| 2022-06-16 | 490.00 | 512.00 | 484.85 | 492.60 | 492.60 | 1,575,935 |
| 2022-06-15 | 500.00 | 534.79 | 499.00 | 508.40 | 508.40 | 1,020,575 |
| 2022-06-14 | 540.40 | 546.89 | 499.60 | 506.80 | 506.80 | 1,632,143 |
| 2022-06-13 | 580.00 | 586.69 | 528.00 | 529.80 | 529.80 | 958,162 |
| 2022-06-10 | 589.20 | 629.20 | 581.40 | 584.20 | 584.20 | 957,622 |
| 2022-06-09 | 671.00 | 671.00 | 588.20 | 593.60 | 593.60 | 1,306,212 |
| 2022-06-08 | 670.00 | 677.00 | 666.40 | 672.80 | 672.80 | 297,737 |
| 2022-06-07 | 682.00 | 682.00 | 652.56 | 668.00 | 668.00 | 705,226 |
| 2022-06-06 | 671.00 | 690.00 | 668.00 | 682.00 | 682.00 | 1,117,463 |
| 2022-06-01 | 665.00 | 689.80 | 651.20 | 657.20 | 657.20 | 673,856 |
| 2022-05-31 | 700.60 | 700.60 | 661.60 | 670.00 | 670.00 | 6,166,747 |
| 2022-05-30 | 727.20 | 739.60 | 660.00 | 689.80 | 689.80 | 17,278,447 |
| 2022-05-27 | 675.00 | 718.28 | 675.00 | 715.00 | 715.00 | 711,912 |
| 2022-05-26 | 646.60 | 687.80 | 646.60 | 684.00 | 684.00 | 384,300 |
| 2022-05-25 | 695.00 | 699.80 | 646.66 | 656.60 | 656.60 | 741,128 |
| 2022-05-24 | 677.40 | 688.60 | 664.80 | 665.00 | 665.00 | 315,645 |
| 2022-05-23 | 691.00 | 706.00 | 675.40 | 686.00 | 686.00 | 433,903 |
| 2022-05-20 | 654.00 | 712.29 | 654.00 | 676.40 | 676.40 | 1,116,892 |
| 2022-05-19 | 651.40 | 686.80 | 646.80 | 681.80 | 681.80 | 803,734 |
| 2022-05-18 | 660.40 | 693.00 | 650.20 | 665.60 | 665.60 | 750,463 |
| 2022-05-17 | 672.40 | 692.80 | 651.60 | 666.60 | 666.60 | 1,182,891 |
| 2022-05-16 | 655.80 | 687.16 | 650.20 | 662.80 | 662.80 | 850,378 |
| 2022-05-13 | 609.80 | 663.80 | 594.40 | 661.40 | 661.40 | 1,375,276 |
| 2022-05-12 | 618.00 | 624.05 | 551.00 | 585.00 | 585.00 | 2,583,965 |
| 2022-05-11 | 610.00 | 650.20 | 610.00 | 642.40 | 642.40 | 584,554 |
| 2022-05-10 | 646.80 | 658.00 | 612.20 | 621.60 | 621.60 | 646,032 |
| 2022-05-09 | 670.00 | 691.40 | 628.40 | 628.40 | 628.40 | 719,657 |
| 2022-05-06 | 710.00 | 710.00 | 669.80 | 690.80 | 690.80 | 1,518,355 |
| 2022-05-05 | 699.00 | 748.20 | 675.00 | 731.80 | 731.80 | 2,743,832 |
| 2022-05-04 | 670.00 | 691.80 | 651.20 | 670.00 | 670.00 | 628,304 |
| 2022-05-03 | 738.00 | 738.98 | 668.40 | 670.00 | 670.00 | 2,101,961 |
| 2022-04-29 | 676.00 | 780.60 | 676.00 | 745.00 | 745.00 | 2,300,085 |
| 2022-04-28 | 664.20 | 700.20 | 660.00 | 680.00 | 680.00 | 811,530 |
| 2022-04-27 | 680.00 | 701.03 | 664.01 | 681.40 | 681.40 | 976,302 |
| 2022-04-26 | 727.20 | 730.80 | 689.40 | 691.00 | 691.00 | 959,700 |
| 2022-04-25 | 696.00 | 715.00 | 670.95 | 709.40 | 709.40 | 1,267,032 |
| 2022-04-22 | 693.00 | 719.87 | 685.80 | 695.40 | 695.40 | 535,381 |
| 2022-04-21 | 753.40 | 766.60 | 722.60 | 724.80 | 724.80 | 618,040 |
| 2022-04-20 | 757.00 | 780.60 | 731.40 | 756.80 | 756.80 | 1,023,325 |
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.