Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 311.40 | 348.00 | 300.00 | 347.20 | 347.20 | 3,575,118 |
| 2026-07-29 | 324.60 | 350.00 | 305.00 | 306.60 | 306.60 | 2,829,281 |
| 2026-07-28 | 379.00 | 379.00 | 315.40 | 316.80 | 316.80 | 4,037,442 |
| 2026-07-27 | 385.00 | 403.40 | 367.80 | 367.80 | 367.80 | 1,551,553 |
| 2026-07-24 | 395.80 | 398.60 | 376.00 | 384.00 | 384.00 | 1,439,383 |
| 2026-07-23 | 415.00 | 420.04 | 388.40 | 400.40 | 400.40 | 1,819,982 |
| 2026-07-22 | 395.40 | 412.58 | 387.80 | 410.00 | 410.00 | 1,991,968 |
| 2026-07-21 | 364.80 | 400.00 | 357.80 | 395.40 | 395.40 | 1,931,417 |
| 2026-07-20 | 369.00 | 379.20 | 351.20 | 351.20 | 351.20 | 4,726,782 |
| 2026-07-17 | 365.00 | 376.60 | 338.20 | 367.60 | 367.60 | 7,834,807 |
| 2026-07-16 | 423.80 | 427.20 | 357.80 | 380.60 | 380.60 | 3,342,523 |
| 2026-07-15 | 424.60 | 440.00 | 407.69 | 424.60 | 424.60 | 1,654,733 |
| 2026-07-14 | 446.80 | 452.00 | 414.03 | 422.40 | 422.40 | 2,730,237 |
| 2026-07-13 | 450.80 | 468.80 | 438.80 | 449.20 | 449.20 | 1,666,981 |
| 2026-07-10 | 473.60 | 487.80 | 460.80 | 460.80 | 460.80 | 1,009,334 |
| 2026-07-09 | 464.40 | 481.40 | 449.00 | 472.40 | 472.40 | 2,086,085 |
| 2026-07-08 | 492.60 | 503.00 | 450.00 | 455.00 | 455.00 | 2,240,707 |
| 2026-07-07 | 503.00 | 512.00 | 486.60 | 491.80 | 491.80 | 1,133,533 |
| 2026-07-06 | 523.50 | 529.50 | 496.80 | 512.00 | 512.00 | 1,322,499 |
| 2026-07-03 | 532.00 | 541.31 | 505.50 | 527.00 | 527.00 | 3,184,844 |
| 2026-07-02 | 507.00 | 550.00 | 491.40 | 521.50 | 521.50 | 4,721,901 |
| 2026-07-01 | 525.50 | 542.50 | 507.50 | 529.00 | 529.00 | 2,415,775 |
| 2026-06-30 | 487.40 | 516.50 | 476.00 | 509.50 | 509.50 | 2,449,335 |
| 2026-06-29 | 455.40 | 483.32 | 444.62 | 474.20 | 474.20 | 2,226,125 |
| 2026-06-26 | 507.00 | 507.00 | 451.00 | 451.20 | 451.20 | 3,852,314 |
| 2026-06-25 | 577.00 | 577.00 | 496.60 | 509.00 | 509.00 | 2,490,993 |
| 2026-06-24 | 604.00 | 615.00 | 564.00 | 569.50 | 569.50 | 1,805,816 |
| 2026-06-23 | 639.00 | 652.00 | 604.50 | 604.50 | 604.50 | 1,758,318 |
| 2026-06-22 | 667.00 | 700.00 | 651.00 | 676.50 | 676.50 | 5,920,744 |
| 2026-06-19 | 572.50 | 654.50 | 567.50 | 654.50 | 654.50 | 5,802,191 |
| 2026-06-18 | 569.00 | 579.50 | 548.50 | 572.50 | 572.50 | 1,984,739 |
| 2026-06-17 | 583.00 | 588.00 | 559.50 | 573.00 | 573.00 | 3,493,032 |
| 2026-06-16 | 590.00 | 597.00 | 553.50 | 576.50 | 576.50 | 1,507,680 |
| 2026-06-15 | 604.50 | 617.50 | 584.50 | 597.00 | 597.00 | 1,637,426 |
| 2026-06-12 | 577.00 | 604.50 | 555.50 | 591.00 | 591.00 | 1,849,455 |
| 2026-06-11 | 576.00 | 578.00 | 537.21 | 557.50 | 557.50 | 3,190,083 |
| 2026-06-10 | 582.00 | 612.00 | 550.50 | 571.50 | 571.50 | 4,273,453 |
| 2026-06-09 | 650.00 | 664.50 | 608.87 | 609.50 | 609.50 | 1,651,562 |
| 2026-06-08 | 645.00 | 678.50 | 622.26 | 650.00 | 650.00 | 1,797,182 |
| 2026-06-05 | 725.50 | 734.97 | 656.00 | 675.00 | 675.00 | 2,318,977 |
| 2026-06-04 | 771.00 | 776.45 | 656.00 | 726.50 | 726.50 | 3,832,191 |
| 2026-06-03 | 849.00 | 852.20 | 776.85 | 784.00 | 784.00 | 2,981,438 |
| 2026-06-02 | 816.50 | 842.50 | 744.50 | 812.50 | 812.50 | 3,560,763 |
| 2026-06-01 | 849.00 | 858.00 | 801.50 | 814.50 | 814.50 | 1,807,769 |
| 2026-05-29 | 846.50 | 872.50 | 830.50 | 844.50 | 844.50 | 9,721,985 |
| 2026-05-28 | 804.00 | 830.00 | 696.50 | 825.00 | 825.00 | 1,599,752 |
| 2026-05-27 | 791.00 | 827.00 | 769.00 | 800.50 | 800.50 | 1,713,641 |
| 2026-05-26 | 813.50 | 839.50 | 783.00 | 783.00 | 783.00 | 2,653,018 |
| 2026-05-22 | 720.50 | 816.00 | 618.83 | 807.50 | 807.50 | 5,287,670 |
| 2026-05-21 | 600.00 | 669.00 | 596.11 | 665.00 | 665.00 | 1,711,536 |
| 2026-05-20 | 640.00 | 670.00 | 580.00 | 595.50 | 595.50 | 2,808,817 |
| 2026-05-19 | 711.00 | 728.29 | 581.00 | 650.50 | 650.50 | 3,900,317 |
| 2026-05-18 | 735.00 | 773.00 | 710.00 | 721.00 | 721.00 | 3,591,059 |
| 2026-05-15 | 712.50 | 750.35 | 710.00 | 734.50 | 734.50 | 1,917,515 |
| 2026-05-14 | 742.00 | 754.50 | 710.50 | 728.00 | 728.00 | 1,530,685 |
| 2026-05-13 | 717.00 | 753.50 | 710.27 | 744.50 | 744.50 | 2,079,928 |
| 2026-05-12 | 756.00 | 765.00 | 697.00 | 710.00 | 710.00 | 4,312,598 |
| 2026-05-11 | 725.00 | 759.00 | 707.50 | 756.00 | 756.00 | 2,714,818 |
| 2026-05-08 | 731.00 | 745.50 | 710.00 | 717.00 | 717.00 | 1,727,908 |
| 2026-05-07 | 719.00 | 765.50 | 710.50 | 750.00 | 750.00 | 3,242,450 |
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.