Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 757.00 | 780.60 | 731.40 | 756.80 | 756.80 | 1,023,325 |
| 2022-04-19 | 765.00 | 765.00 | 710.45 | 747.20 | 747.20 | 904,935 |
| 2022-04-14 | 760.00 | 770.86 | 747.60 | 757.00 | 757.00 | 536,720 |
| 2022-04-13 | 770.00 | 770.00 | 730.20 | 762.00 | 762.00 | 628,058 |
| 2022-04-12 | 779.60 | 779.60 | 741.33 | 760.00 | 760.00 | 617,880 |
| 2022-04-11 | 771.60 | 771.60 | 739.00 | 754.00 | 754.00 | 912,448 |
| 2022-04-08 | 778.80 | 792.60 | 752.16 | 768.80 | 768.80 | 669,035 |
| 2022-04-07 | 779.00 | 793.00 | 743.00 | 747.40 | 747.40 | 557,324 |
| 2022-04-06 | 816.80 | 816.80 | 739.20 | 746.40 | 746.40 | 699,099 |
| 2022-04-05 | 772.00 | 843.20 | 766.60 | 787.60 | 787.60 | 1,230,168 |
| 2022-04-04 | 755.00 | 777.60 | 721.40 | 775.00 | 775.00 | 883,573 |
| 2022-04-01 | 719.00 | 765.71 | 710.20 | 745.40 | 745.40 | 768,175 |
| 2022-03-31 | 760.00 | 771.73 | 723.50 | 738.00 | 738.00 | 563,217 |
| 2022-03-30 | 750.00 | 760.00 | 730.20 | 758.00 | 758.00 | 579,783 |
| 2022-03-29 | 720.50 | 737.00 | 709.50 | 734.50 | 734.50 | 596,118 |
| 2022-03-28 | 746.00 | 754.35 | 700.50 | 719.50 | 719.50 | 762,680 |
| 2022-03-25 | 740.50 | 784.50 | 735.00 | 747.00 | 747.00 | 906,078 |
| 2022-03-24 | 740.00 | 750.00 | 718.50 | 741.00 | 741.00 | 519,901 |
| 2022-03-23 | 755.00 | 763.00 | 730.00 | 740.00 | 740.00 | 800,380 |
| 2022-03-22 | 715.50 | 749.50 | 711.00 | 749.50 | 749.50 | 609,324 |
| 2022-03-21 | 750.00 | 754.00 | 704.00 | 723.00 | 723.00 | 546,947 |
| 2022-03-18 | 725.50 | 743.00 | 681.50 | 736.00 | 736.00 | 1,065,991 |
| 2022-03-17 | 740.50 | 788.50 | 675.50 | 707.00 | 707.00 | 1,861,673 |
| 2022-03-16 | 732.50 | 768.76 | 716.81 | 762.50 | 762.50 | 936,899 |
| 2022-03-15 | 731.00 | 759.00 | 694.00 | 731.00 | 731.00 | 1,120,609 |
| 2022-03-14 | 799.00 | 804.50 | 742.50 | 760.00 | 760.00 | 739,207 |
| 2022-03-11 | 730.00 | 805.00 | 730.00 | 769.50 | 769.50 | 1,001,033 |
| 2022-03-10 | 792.50 | 804.50 | 723.50 | 742.00 | 742.00 | 1,589,785 |
| 2022-03-09 | 775.00 | 823.79 | 747.50 | 784.50 | 784.50 | 1,731,102 |
| 2022-03-08 | 670.00 | 763.00 | 646.00 | 754.00 | 754.00 | 2,037,453 |
| 2022-03-07 | 596.50 | 687.00 | 576.50 | 662.50 | 662.50 | 946,991 |
| 2022-03-04 | 655.00 | 655.00 | 602.50 | 606.50 | 606.50 | 692,803 |
| 2022-03-03 | 651.50 | 683.44 | 618.50 | 624.00 | 624.00 | 926,986 |
| 2022-03-02 | 640.00 | 723.00 | 626.83 | 669.50 | 669.50 | 1,458,213 |
| 2022-03-01 | 737.50 | 749.05 | 640.50 | 646.50 | 646.50 | 2,406,645 |
| 2022-02-28 | 607.50 | 726.10 | 600.00 | 712.00 | 712.00 | 2,978,692 |
| 2022-02-25 | 591.50 | 644.00 | 556.00 | 629.00 | 629.00 | 2,477,706 |
| 2022-02-24 | 490.00 | 573.50 | 481.20 | 565.00 | 565.00 | 2,223,651 |
| 2022-02-23 | 552.00 | 552.00 | 523.00 | 527.50 | 527.50 | 702,328 |
| 2022-02-22 | 504.50 | 552.20 | 494.36 | 531.50 | 531.50 | 847,643 |
| 2022-02-21 | 543.00 | 571.50 | 517.50 | 533.50 | 533.50 | 1,029,043 |
| 2022-02-18 | 580.00 | 586.20 | 560.00 | 563.50 | 563.50 | 943,475 |
| 2022-02-17 | 603.50 | 609.50 | 579.00 | 582.00 | 582.00 | 572,817 |
| 2022-02-16 | 602.00 | 611.50 | 572.50 | 598.00 | 598.00 | 1,490,626 |
| 2022-02-15 | 560.00 | 599.50 | 551.50 | 598.00 | 598.00 | 931,337 |
| 2022-02-14 | 562.00 | 574.50 | 536.00 | 558.00 | 558.00 | 1,223,021 |
| 2022-02-11 | 574.00 | 600.00 | 550.00 | 578.00 | 578.00 | 1,535,253 |
| 2022-02-10 | 660.00 | 664.66 | 554.00 | 578.50 | 578.50 | 3,538,101 |
| 2022-02-09 | 585.50 | 676.00 | 571.00 | 660.00 | 660.00 | 6,155,506 |
| 2022-02-08 | 537.00 | 548.00 | 501.00 | 517.00 | 517.00 | 906,923 |
| 2022-02-07 | 517.00 | 539.88 | 516.00 | 533.00 | 533.00 | 855,739 |
| 2022-02-04 | 560.00 | 572.00 | 516.18 | 525.50 | 525.50 | 1,033,944 |
| 2022-02-03 | 599.50 | 599.50 | 547.00 | 553.50 | 553.50 | 1,224,798 |
| 2022-02-02 | 600.00 | 631.50 | 590.50 | 604.50 | 604.50 | 1,040,297 |
| 2022-02-01 | 616.50 | 636.00 | 579.00 | 588.50 | 588.50 | 953,886 |
| 2022-01-31 | 566.00 | 608.50 | 555.00 | 608.50 | 608.50 | 870,842 |
| 2022-01-28 | 586.00 | 586.00 | 515.00 | 546.00 | 546.00 | 1,765,442 |
| 2022-01-27 | 587.50 | 593.50 | 562.00 | 574.50 | 574.50 | 1,218,762 |
| 2022-01-26 | 583.00 | 616.50 | 560.00 | 604.00 | 604.00 | 1,366,624 |
| 2022-01-25 | 600.00 | 618.24 | 550.00 | 559.50 | 559.50 | 1,586,933 |
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.