Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 279.40 | 314.40 | 273.60 | 307.60 | 307.60 | 1,972,402 |
| 2026-02-05 | 273.60 | 289.20 | 262.80 | 284.40 | 284.40 | 2,561,787 |
| 2026-02-04 | 300.00 | 320.40 | 285.00 | 285.00 | 285.00 | 1,940,201 |
| 2026-02-03 | 277.00 | 297.00 | 276.00 | 295.40 | 295.40 | 1,927,844 |
| 2026-02-02 | 283.20 | 292.60 | 266.04 | 275.60 | 275.60 | 2,574,815 |
| 2026-01-30 | 296.80 | 306.40 | 292.00 | 297.40 | 297.40 | 1,190,716 |
| 2026-01-29 | 309.00 | 319.00 | 293.64 | 297.00 | 297.00 | 1,515,436 |
| 2026-01-28 | 324.20 | 325.49 | 308.20 | 310.00 | 310.00 | 1,541,095 |
| 2026-01-27 | 334.40 | 340.00 | 315.80 | 320.00 | 320.00 | 1,384,791 |
| 2026-01-26 | 338.00 | 351.80 | 322.96 | 331.20 | 331.20 | 1,925,169 |
| 2026-01-23 | 345.60 | 355.73 | 339.00 | 347.20 | 347.20 | 1,909,961 |
| 2026-01-22 | 334.20 | 338.20 | 321.80 | 338.00 | 338.00 | 1,977,855 |
| 2026-01-21 | 309.00 | 329.80 | 298.00 | 327.00 | 327.00 | 1,977,347 |
| 2026-01-20 | 297.80 | 310.20 | 283.60 | 310.00 | 310.00 | 2,316,093 |
| 2026-01-19 | 304.20 | 314.80 | 288.20 | 303.80 | 303.80 | 1,287,799 |
| 2026-01-16 | 305.00 | 313.32 | 297.04 | 312.40 | 312.40 | 1,804,502 |
| 2026-01-15 | 299.00 | 305.80 | 292.95 | 300.20 | 300.20 | 1,830,885 |
| 2026-01-14 | 275.80 | 298.38 | 267.80 | 296.00 | 296.00 | 2,639,755 |
| 2026-01-13 | 261.40 | 280.80 | 258.20 | 278.00 | 278.00 | 3,034,045 |
| 2026-01-12 | 251.80 | 257.40 | 243.20 | 256.80 | 256.80 | 1,380,182 |
| 2026-01-09 | 257.80 | 263.46 | 242.20 | 250.00 | 250.00 | 2,714,944 |
| 2026-01-08 | 240.00 | 254.66 | 228.20 | 248.20 | 248.20 | 2,665,700 |
| 2026-01-07 | 235.80 | 243.60 | 225.20 | 237.80 | 237.80 | 2,190,839 |
| 2026-01-06 | 241.00 | 244.60 | 229.40 | 233.20 | 233.20 | 1,642,330 |
| 2026-01-05 | 220.80 | 242.20 | 220.80 | 239.80 | 239.80 | 2,266,608 |
| 2026-01-02 | 214.80 | 219.80 | 211.80 | 214.60 | 214.60 | 3,680,927 |
| 2025-12-31 | 217.40 | 217.40 | 206.00 | 212.80 | 212.80 | 807,956 |
| 2025-12-30 | 221.40 | 223.00 | 210.80 | 214.80 | 214.80 | 1,145,297 |
| 2025-12-29 | 224.60 | 227.00 | 214.00 | 218.40 | 218.40 | 2,082,431 |
| 2025-12-24 | 231.00 | 231.82 | 223.35 | 225.00 | 225.00 | 539,144 |
| 2025-12-23 | 232.60 | 240.80 | 223.20 | 232.40 | 232.40 | 1,486,218 |
| 2025-12-22 | 225.40 | 232.00 | 219.76 | 232.00 | 232.00 | 2,342,945 |
| 2025-12-19 | 221.60 | 227.20 | 215.60 | 221.40 | 221.40 | 3,050,685 |
| 2025-12-18 | 219.00 | 224.09 | 211.61 | 221.60 | 221.60 | 2,711,442 |
| 2025-12-17 | 237.20 | 240.00 | 209.00 | 220.00 | 220.00 | 4,459,308 |
| 2025-12-16 | 261.40 | 263.52 | 230.00 | 234.20 | 234.20 | 3,846,573 |
| 2025-12-15 | 272.40 | 281.40 | 258.45 | 266.20 | 266.20 | 2,785,219 |
| 2025-12-12 | 283.40 | 297.62 | 271.20 | 272.40 | 272.40 | 3,452,227 |
| 2025-12-11 | 314.80 | 319.80 | 260.65 | 275.80 | 275.80 | 6,893,857 |
| 2025-12-10 | 318.00 | 326.20 | 303.00 | 308.60 | 308.60 | 1,889,537 |
| 2025-12-09 | 330.00 | 332.80 | 311.80 | 318.20 | 318.20 | 2,009,269 |
| 2025-12-08 | 346.20 | 350.99 | 326.90 | 331.00 | 331.00 | 1,257,610 |
| 2025-12-05 | 340.00 | 367.00 | 338.40 | 342.60 | 342.60 | 1,649,263 |
| 2025-12-04 | 352.60 | 362.40 | 330.00 | 336.80 | 336.80 | 1,275,885 |
| 2025-12-03 | 349.40 | 360.80 | 345.20 | 351.00 | 351.00 | 999,947 |
| 2025-12-02 | 353.00 | 360.00 | 336.00 | 348.00 | 348.00 | 1,820,642 |
| 2025-12-01 | 364.60 | 371.84 | 350.00 | 355.00 | 355.00 | 1,638,603 |
| 2025-11-28 | 352.00 | 394.80 | 352.00 | 370.80 | 370.80 | 3,792,016 |
| 2025-11-27 | 340.00 | 356.84 | 338.80 | 350.20 | 350.20 | 1,681,103 |
| 2025-11-26 | 324.60 | 341.00 | 312.40 | 337.60 | 337.60 | 2,152,820 |
| 2025-11-25 | 327.80 | 338.40 | 309.92 | 310.00 | 310.00 | 2,744,793 |
| 2025-11-24 | 317.00 | 334.80 | 312.00 | 325.00 | 325.00 | 2,500,871 |
| 2025-11-21 | 360.00 | 368.74 | 307.53 | 312.20 | 312.20 | 6,463,413 |
| 2025-11-20 | 381.60 | 399.80 | 360.80 | 368.00 | 368.00 | 1,811,449 |
| 2025-11-19 | 349.80 | 372.60 | 346.00 | 363.60 | 363.60 | 1,892,011 |
| 2025-11-18 | 359.00 | 371.13 | 342.60 | 345.00 | 345.00 | 2,273,034 |
| 2025-11-17 | 355.60 | 379.60 | 350.60 | 373.20 | 373.20 | 1,537,884 |
| 2025-11-14 | 360.00 | 360.00 | 321.80 | 354.80 | 354.80 | 5,826,390 |
| 2025-11-13 | 384.40 | 407.42 | 371.00 | 371.00 | 371.00 | 3,933,149 |
| 2025-11-12 | 402.00 | 410.80 | 384.40 | 384.40 | 384.40 | 1,362,604 |
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.