Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 680.50 | 696.00 | 640.62 | 655.00 | 655.00 | 979,523 |
| 2022-01-20 | 678.00 | 704.69 | 661.00 | 703.50 | 703.50 | 1,513,203 |
| 2022-01-19 | 693.00 | 712.50 | 667.04 | 672.00 | 672.00 | 1,473,732 |
| 2022-01-18 | 765.00 | 778.50 | 705.50 | 710.00 | 710.00 | 1,771,678 |
| 2022-01-17 | 781.50 | 785.00 | 768.00 | 779.00 | 779.00 | 1,099,852 |
| 2022-01-14 | 817.50 | 824.50 | 768.50 | 770.00 | 770.00 | 1,177,556 |
| 2022-01-13 | 846.50 | 861.00 | 813.00 | 826.00 | 826.00 | 594,015 |
| 2022-01-12 | 850.00 | 874.50 | 836.50 | 845.00 | 845.00 | 617,344 |
| 2022-01-11 | 855.50 | 871.07 | 845.00 | 855.00 | 855.00 | 427,156 |
| 2022-01-10 | 882.00 | 899.50 | 839.00 | 845.50 | 845.50 | 641,116 |
| 2022-01-07 | 890.50 | 908.50 | 870.00 | 885.50 | 885.50 | 386,973 |
| 2022-01-06 | 931.00 | 948.50 | 875.00 | 887.00 | 887.00 | 1,155,518 |
| 2022-01-05 | 952.50 | 973.75 | 926.50 | 954.00 | 954.00 | 540,840 |
| 2022-01-04 | 1,005.00 | 1,018.00 | 954.50 | 961.50 | 961.50 | 884,462 |
| 2021-12-31 | 975.50 | 999.00 | 967.00 | 996.50 | 996.50 | 144,895 |
| 2021-12-30 | 937.00 | 985.00 | 932.50 | 983.50 | 983.50 | 419,466 |
| 2021-12-29 | 986.00 | 997.00 | 936.94 | 949.00 | 949.00 | 483,527 |
| 2021-12-24 | 990.00 | 1,000.00 | 982.50 | 1,000.00 | 1,000.00 | 56,187 |
| 2021-12-23 | 1,011.00 | 1,012.00 | 973.00 | 985.00 | 985.00 | 308,615 |
| 2021-12-22 | 970.00 | 991.50 | 965.50 | 990.50 | 990.50 | 306,181 |
| 2021-12-21 | 949.00 | 971.50 | 940.50 | 965.50 | 965.50 | 421,594 |
| 2021-12-20 | 934.50 | 953.50 | 924.50 | 943.00 | 943.00 | 293,470 |
| 2021-12-17 | 965.00 | 988.50 | 912.00 | 965.00 | 965.00 | 860,045 |
| 2021-12-16 | 975.00 | 1,033.00 | 932.50 | 976.00 | 976.00 | 648,045 |
| 2021-12-15 | 936.00 | 960.50 | 926.12 | 930.00 | 930.00 | 393,796 |
| 2021-12-14 | 975.00 | 986.00 | 934.50 | 937.00 | 937.00 | 361,280 |
| 2021-12-13 | 993.00 | 997.40 | 953.50 | 955.00 | 955.00 | 470,353 |
| 2021-12-10 | 1,003.00 | 1,027.00 | 976.00 | 989.00 | 989.00 | 327,818 |
| 2021-12-09 | 1,080.00 | 1,080.00 | 1,005.00 | 1,011.00 | 1,011.00 | 506,467 |
| 2021-12-08 | 1,071.00 | 1,074.74 | 1,041.00 | 1,046.00 | 1,046.00 | 590,226 |
| 2021-12-07 | 1,007.00 | 1,066.00 | 990.50 | 1,059.00 | 1,059.00 | 540,942 |
| 2021-12-06 | 982.00 | 993.00 | 950.50 | 987.50 | 987.50 | 401,774 |
| 2021-12-03 | 1,016.00 | 1,049.00 | 965.67 | 974.50 | 974.50 | 450,011 |
| 2021-12-02 | 1,082.00 | 1,097.40 | 1,018.00 | 1,022.00 | 1,022.00 | 484,083 |
| 2021-12-01 | 1,087.00 | 1,118.00 | 1,072.00 | 1,111.00 | 1,111.00 | 539,912 |
| 2021-11-30 | 1,092.00 | 1,131.00 | 1,067.00 | 1,108.00 | 1,108.00 | 487,116 |
| 2021-11-29 | 1,085.00 | 1,114.00 | 1,058.00 | 1,102.00 | 1,102.00 | 299,038 |
| 2021-11-26 | 1,090.00 | 1,093.00 | 1,045.00 | 1,058.00 | 1,058.00 | 423,844 |
| 2021-11-25 | 1,100.00 | 1,122.00 | 1,085.00 | 1,120.00 | 1,120.00 | 250,792 |
| 2021-11-24 | 1,051.00 | 1,099.00 | 1,051.00 | 1,082.00 | 1,082.00 | 342,854 |
| 2021-11-23 | 1,140.00 | 1,141.00 | 1,060.00 | 1,088.00 | 1,088.00 | 581,613 |
| 2021-11-22 | 1,110.00 | 1,170.00 | 1,110.00 | 1,148.00 | 1,148.00 | 359,500 |
| 2021-11-19 | 1,121.00 | 1,162.00 | 1,105.00 | 1,159.00 | 1,159.00 | 493,495 |
| 2021-11-18 | 1,190.00 | 1,190.00 | 1,113.00 | 1,139.00 | 1,139.00 | 362,451 |
| 2021-11-17 | 1,164.00 | 1,191.00 | 1,141.00 | 1,169.00 | 1,169.00 | 304,833 |
| 2021-11-16 | 1,160.00 | 1,187.00 | 1,127.00 | 1,177.00 | 1,177.00 | 425,454 |
| 2021-11-15 | 1,148.00 | 1,189.00 | 1,142.00 | 1,169.00 | 1,169.00 | 302,983 |
| 2021-11-12 | 1,145.00 | 1,189.60 | 1,133.00 | 1,178.00 | 1,178.00 | 901,667 |
| 2021-11-11 | 1,189.00 | 1,198.00 | 1,127.00 | 1,142.00 | 1,142.00 | 548,938 |
| 2021-11-10 | 1,192.00 | 1,203.00 | 1,154.00 | 1,190.00 | 1,190.00 | 758,238 |
| 2021-11-09 | 1,150.00 | 1,194.00 | 1,123.99 | 1,184.00 | 1,184.00 | 820,220 |
| 2021-11-08 | 1,200.00 | 1,200.00 | 1,165.00 | 1,181.00 | 1,181.00 | 271,963 |
| 2021-11-05 | 1,205.00 | 1,211.00 | 1,164.00 | 1,173.00 | 1,173.00 | 397,514 |
| 2021-11-04 | 1,200.00 | 1,225.00 | 1,190.00 | 1,206.00 | 1,206.00 | 402,239 |
| 2021-11-03 | 1,235.00 | 1,235.00 | 1,183.00 | 1,188.00 | 1,188.00 | 407,305 |
| 2021-11-02 | 1,258.00 | 1,263.79 | 1,210.00 | 1,221.00 | 1,221.00 | 621,282 |
| 2021-11-01 | 1,270.00 | 1,283.93 | 1,214.40 | 1,254.00 | 1,254.00 | 326,006 |
| 2021-10-29 | 1,238.00 | 1,272.00 | 1,214.40 | 1,245.00 | 1,245.00 | 494,811 |
| 2021-10-28 | 1,221.00 | 1,238.00 | 1,196.14 | 1,238.00 | 1,238.00 | 323,832 |
| 2021-10-27 | 1,190.00 | 1,222.00 | 1,180.00 | 1,222.00 | 1,222.00 | 548,411 |
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.