Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 414.00 | 430.80 | 382.00 | 395.60 | 395.60 | 4,430,381 |
| 2025-11-10 | 364.80 | 418.80 | 362.80 | 411.60 | 411.60 | 5,974,029 |
| 2025-11-07 | 374.40 | 400.46 | 341.80 | 354.80 | 354.80 | 6,318,987 |
| 2025-11-06 | 382.40 | 409.60 | 375.20 | 377.00 | 377.00 | 5,940,530 |
| 2025-11-05 | 322.60 | 390.25 | 312.80 | 371.80 | 371.80 | 11,249,261 |
| 2025-11-04 | 305.00 | 335.57 | 292.20 | 312.80 | 312.80 | 4,040,029 |
| 2025-11-03 | 275.60 | 303.60 | 275.60 | 298.00 | 298.00 | 3,328,466 |
| 2025-10-31 | 291.20 | 296.20 | 268.20 | 268.20 | 268.20 | 2,703,426 |
| 2025-10-30 | 301.00 | 310.00 | 281.20 | 290.40 | 290.40 | 2,906,696 |
| 2025-10-29 | 266.20 | 311.00 | 262.60 | 301.00 | 301.00 | 9,602,648 |
| 2025-10-28 | 252.40 | 269.40 | 252.40 | 263.60 | 263.60 | 1,800,672 |
| 2025-10-27 | 250.00 | 263.40 | 243.60 | 251.00 | 251.00 | 1,163,655 |
| 2025-10-24 | 239.80 | 248.00 | 234.15 | 247.60 | 247.60 | 1,396,291 |
| 2025-10-23 | 238.80 | 239.60 | 226.50 | 237.60 | 237.60 | 1,115,277 |
| 2025-10-22 | 232.60 | 241.60 | 224.60 | 225.60 | 225.60 | 1,783,909 |
| 2025-10-21 | 232.80 | 234.99 | 221.60 | 231.80 | 231.80 | 965,402 |
| 2025-10-20 | 228.60 | 238.91 | 220.20 | 225.00 | 225.00 | 1,869,377 |
| 2025-10-17 | 240.40 | 250.00 | 227.20 | 228.60 | 228.60 | 2,868,897 |
| 2025-10-16 | 260.00 | 268.25 | 234.40 | 251.20 | 251.20 | 4,560,170 |
| 2025-10-15 | 219.20 | 258.80 | 217.88 | 256.60 | 256.60 | 7,981,778 |
| 2025-10-14 | 211.20 | 215.00 | 206.80 | 214.20 | 214.20 | 897,252 |
| 2025-10-13 | 199.20 | 216.60 | 193.30 | 211.00 | 211.00 | 2,127,421 |
| 2025-10-10 | 199.00 | 214.46 | 193.00 | 198.30 | 198.30 | 1,764,133 |
| 2025-10-09 | 199.00 | 203.80 | 192.10 | 203.60 | 203.60 | 1,780,209 |
| 2025-10-08 | 207.40 | 215.80 | 199.00 | 199.00 | 199.00 | 2,131,735 |
| 2025-10-07 | 204.80 | 216.40 | 194.20 | 211.40 | 211.40 | 3,458,668 |
| 2025-10-06 | 192.20 | 217.00 | 191.10 | 205.20 | 205.20 | 3,983,493 |
| 2025-10-03 | 170.00 | 192.00 | 167.60 | 190.00 | 190.00 | 4,376,444 |
| 2025-10-02 | 157.50 | 169.80 | 151.30 | 165.10 | 165.10 | 2,908,670 |
| 2025-10-01 | 140.70 | 154.60 | 138.00 | 154.60 | 154.60 | 35,626,937 |
| 2025-09-30 | 146.40 | 149.60 | 138.12 | 141.20 | 141.20 | 3,168,293 |
| 2025-09-29 | 134.10 | 142.10 | 126.60 | 142.10 | 142.10 | 1,381,505 |
| 2025-09-26 | 129.40 | 135.00 | 114.51 | 129.00 | 129.00 | 7,093,507 |
| 2025-09-25 | 141.00 | 147.10 | 135.82 | 141.40 | 141.40 | 830,996 |
| 2025-09-24 | 149.10 | 153.59 | 142.00 | 143.70 | 143.70 | 859,062 |
| 2025-09-23 | 152.50 | 153.70 | 146.29 | 149.10 | 149.10 | 1,200,229 |
| 2025-09-22 | 140.10 | 153.20 | 140.10 | 147.00 | 147.00 | 2,138,551 |
| 2025-09-19 | 136.70 | 156.50 | 131.10 | 144.80 | 144.80 | 4,268,408 |
| 2025-09-18 | 115.00 | 139.00 | 115.00 | 134.50 | 134.50 | 4,604,358 |
| 2025-09-17 | 99.500 | 116.20 | 99.500 | 114.50 | 114.50 | 1,355,286 |
| 2025-09-16 | 105.00 | 106.10 | 100.40 | 100.40 | 100.40 | 460,694 |
| 2025-09-15 | 101.20 | 105.00 | 99.400 | 103.30 | 103.30 | 311,415 |
| 2025-09-12 | 103.90 | 105.00 | 100.20 | 100.20 | 100.20 | 437,104 |
| 2025-09-11 | 104.00 | 105.50 | 100.00 | 103.70 | 103.70 | 598,710 |
| 2025-09-10 | 101.90 | 103.90 | 98.050 | 103.20 | 103.20 | 580,236 |
| 2025-09-09 | 103.00 | 105.80 | 98.300 | 100.40 | 100.40 | 722,488 |
| 2025-09-08 | 103.90 | 105.40 | 101.90 | 104.10 | 104.10 | 372,894 |
| 2025-09-05 | 104.40 | 105.90 | 101.70 | 102.90 | 102.90 | 554,473 |
| 2025-09-04 | 102.20 | 106.30 | 101.00 | 101.80 | 101.80 | 568,119 |
| 2025-09-03 | 105.00 | 108.80 | 103.60 | 104.50 | 104.50 | 592,165 |
| 2025-09-02 | 110.00 | 111.50 | 103.70 | 103.70 | 103.70 | 1,111,496 |
| 2025-09-01 | 113.20 | 119.83 | 110.30 | 110.80 | 110.80 | 860,416 |
| 2025-08-29 | 117.60 | 121.90 | 116.80 | 118.00 | 118.00 | 932,532 |
| 2025-08-28 | 114.00 | 120.70 | 114.00 | 119.10 | 119.10 | 713,471 |
| 2025-08-27 | 124.00 | 124.00 | 116.90 | 116.90 | 116.90 | 409,780 |
| 2025-08-26 | 120.50 | 122.00 | 118.10 | 118.60 | 118.60 | 747,144 |
| 2025-08-22 | 112.00 | 119.80 | 111.00 | 119.80 | 119.80 | 850,013 |
| 2025-08-21 | 110.00 | 112.80 | 110.00 | 112.60 | 112.60 | 320,961 |
| 2025-08-20 | 114.90 | 116.40 | 110.20 | 112.30 | 112.30 | 718,701 |
| 2025-08-19 | 114.20 | 118.60 | 113.10 | 116.50 | 116.50 | 725,826 |
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.