Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 758.00 | 768.09 | 700.00 | 725.00 | 725.00 | 3,728,264 |
| 2026-05-05 | 687.00 | 758.00 | 639.00 | 745.50 | 745.50 | 6,541,261 |
| 2026-05-01 | 620.00 | 639.50 | 601.00 | 637.00 | 637.00 | 1,754,129 |
| 2026-04-30 | 633.50 | 656.00 | 596.00 | 619.00 | 619.00 | 4,481,510 |
| 2026-04-29 | 552.00 | 627.00 | 535.00 | 621.00 | 621.00 | 7,116,460 |
| 2026-04-28 | 498.60 | 535.00 | 476.00 | 498.00 | 498.00 | 2,879,147 |
| 2026-04-27 | 534.50 | 559.30 | 503.38 | 514.00 | 514.00 | 3,829,286 |
| 2026-04-24 | 470.80 | 513.00 | 454.20 | 505.50 | 505.50 | 3,025,009 |
| 2026-04-23 | 472.00 | 494.20 | 450.00 | 470.60 | 470.60 | 2,648,884 |
| 2026-04-22 | 440.00 | 481.00 | 434.68 | 481.00 | 481.00 | 3,675,627 |
| 2026-04-21 | 424.00 | 441.60 | 423.00 | 432.80 | 432.80 | 2,980,160 |
| 2026-04-20 | 401.00 | 419.60 | 391.20 | 419.60 | 419.60 | 5,489,402 |
| 2026-04-17 | 431.00 | 447.80 | 385.60 | 401.40 | 401.40 | 13,524,909 |
| 2026-04-16 | 402.00 | 438.40 | 402.00 | 426.60 | 426.60 | 7,579,580 |
| 2026-04-15 | 362.40 | 407.60 | 348.20 | 401.60 | 401.60 | 6,709,077 |
| 2026-04-14 | 310.00 | 359.80 | 310.00 | 347.60 | 347.60 | 7,169,533 |
| 2026-04-13 | 307.00 | 323.00 | 301.00 | 304.40 | 304.40 | 2,855,142 |
| 2026-04-10 | 331.00 | 331.00 | 300.20 | 307.00 | 307.00 | 4,682,027 |
| 2026-04-09 | 341.60 | 344.00 | 308.20 | 322.60 | 322.60 | 8,253,617 |
| 2026-04-08 | 336.40 | 347.80 | 326.60 | 344.00 | 344.00 | 3,653,111 |
| 2026-04-07 | 338.00 | 338.00 | 308.00 | 322.40 | 322.40 | 4,930,684 |
| 2026-04-02 | 328.00 | 338.20 | 308.80 | 337.40 | 337.40 | 3,742,667 |
| 2026-04-01 | 324.80 | 341.60 | 315.00 | 320.40 | 320.40 | 3,042,786 |
| 2026-03-31 | 304.00 | 316.80 | 296.53 | 316.80 | 316.80 | 2,210,423 |
| 2026-03-30 | 300.20 | 322.66 | 295.40 | 305.20 | 305.20 | 2,519,143 |
| 2026-03-27 | 333.00 | 344.20 | 285.60 | 308.60 | 308.60 | 6,311,240 |
| 2026-03-26 | 300.00 | 374.00 | 300.00 | 329.40 | 329.40 | 5,612,670 |
| 2026-03-25 | 318.20 | 318.20 | 296.00 | 308.80 | 308.80 | 1,986,509 |
| 2026-03-24 | 306.20 | 318.00 | 296.00 | 307.40 | 307.40 | 1,831,460 |
| 2026-03-23 | 302.60 | 326.83 | 294.20 | 308.40 | 308.40 | 2,705,688 |
| 2026-03-20 | 320.20 | 347.20 | 306.00 | 314.20 | 314.20 | 3,959,484 |
| 2026-03-19 | 320.00 | 320.00 | 295.00 | 314.60 | 314.60 | 1,841,034 |
| 2026-03-18 | 325.00 | 325.80 | 302.40 | 325.80 | 325.80 | 1,850,537 |
| 2026-03-17 | 319.80 | 329.60 | 307.18 | 321.00 | 321.00 | 1,466,104 |
| 2026-03-16 | 300.00 | 325.00 | 294.00 | 322.00 | 322.00 | 2,590,680 |
| 2026-03-13 | 321.20 | 334.18 | 300.00 | 300.00 | 300.00 | 2,885,311 |
| 2026-03-12 | 320.00 | 342.20 | 320.00 | 327.80 | 327.80 | 1,730,367 |
| 2026-03-11 | 321.00 | 334.80 | 309.40 | 327.40 | 327.40 | 1,432,445 |
| 2026-03-10 | 321.00 | 344.80 | 315.40 | 322.80 | 322.80 | 2,169,533 |
| 2026-03-09 | 312.20 | 316.80 | 295.00 | 312.40 | 312.40 | 1,495,670 |
| 2026-03-06 | 310.40 | 331.80 | 302.00 | 325.00 | 325.00 | 1,663,617 |
| 2026-03-05 | 320.00 | 329.60 | 305.00 | 307.20 | 307.20 | 2,304,608 |
| 2026-03-04 | 289.00 | 317.60 | 282.00 | 316.40 | 316.40 | 1,442,967 |
| 2026-03-03 | 306.00 | 306.00 | 286.40 | 290.40 | 290.40 | 1,425,180 |
| 2026-03-02 | 299.20 | 318.00 | 299.20 | 310.20 | 310.20 | 2,875,434 |
| 2026-02-27 | 305.00 | 313.80 | 298.00 | 300.00 | 300.00 | 953,190 |
| 2026-02-26 | 293.80 | 323.13 | 293.80 | 305.20 | 305.20 | 1,863,859 |
| 2026-02-25 | 294.40 | 308.40 | 292.23 | 304.40 | 304.40 | 1,209,304 |
| 2026-02-24 | 300.00 | 303.20 | 290.40 | 291.60 | 291.60 | 762,007 |
| 2026-02-23 | 291.00 | 302.20 | 282.40 | 294.40 | 294.40 | 1,631,530 |
| 2026-02-20 | 292.80 | 319.80 | 290.40 | 298.00 | 298.00 | 1,442,230 |
| 2026-02-19 | 299.20 | 304.00 | 289.34 | 293.00 | 293.00 | 546,873 |
| 2026-02-18 | 300.00 | 309.80 | 293.00 | 304.20 | 304.20 | 1,006,599 |
| 2026-02-17 | 314.00 | 319.00 | 286.20 | 300.20 | 300.20 | 1,517,716 |
| 2026-02-16 | 303.00 | 317.40 | 295.20 | 314.80 | 314.80 | 3,144,466 |
| 2026-02-13 | 289.20 | 307.00 | 286.20 | 304.80 | 304.80 | 1,082,834 |
| 2026-02-12 | 294.00 | 300.00 | 286.00 | 289.60 | 289.60 | 1,009,874 |
| 2026-02-11 | 305.40 | 309.20 | 286.20 | 287.00 | 287.00 | 993,065 |
| 2026-02-10 | 308.00 | 308.00 | 296.00 | 300.40 | 300.40 | 2,935,563 |
| 2026-02-09 | 315.60 | 319.60 | 279.60 | 300.60 | 300.60 | 1,985,292 |
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.