Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 110.00 | 116.70 | 110.00 | 115.40 | 115.40 | 1,221,024 |
| 2025-08-15 | 117.00 | 117.00 | 110.10 | 112.00 | 112.00 | 740,245 |
| 2025-08-14 | 109.70 | 116.10 | 109.40 | 113.30 | 113.30 | 857,355 |
| 2025-08-13 | 112.20 | 114.10 | 110.60 | 112.40 | 112.40 | 445,619 |
| 2025-08-12 | 113.40 | 116.10 | 111.50 | 112.20 | 112.20 | 660,209 |
| 2025-08-11 | 112.40 | 115.90 | 109.10 | 111.20 | 111.20 | 1,053,157 |
| 2025-08-08 | 115.00 | 115.60 | 109.79 | 115.60 | 115.60 | 1,026,718 |
| 2025-08-07 | 114.20 | 117.10 | 111.00 | 113.80 | 113.80 | 877,748 |
| 2025-08-06 | 116.00 | 117.90 | 114.60 | 116.10 | 116.10 | 403,273 |
| 2025-08-05 | 118.50 | 120.90 | 114.70 | 114.80 | 114.80 | 781,010 |
| 2025-08-04 | 118.00 | 120.50 | 114.30 | 118.20 | 118.20 | 1,724,478 |
| 2025-08-01 | 127.30 | 128.30 | 115.30 | 117.00 | 117.00 | 1,442,115 |
| 2025-07-31 | 123.90 | 131.39 | 120.20 | 124.30 | 124.30 | 1,678,533 |
| 2025-07-30 | 129.00 | 134.70 | 120.10 | 122.90 | 122.90 | 1,972,526 |
| 2025-07-29 | 145.20 | 156.90 | 130.00 | 131.30 | 131.30 | 3,407,358 |
| 2025-07-28 | 105.20 | 150.00 | 103.90 | 144.10 | 144.10 | 8,008,326 |
| 2025-07-25 | 103.50 | 103.70 | 99.500 | 100.60 | 100.60 | 808,060 |
| 2025-07-24 | 99.500 | 103.90 | 98.650 | 102.20 | 102.20 | 1,538,928 |
| 2025-07-23 | 99.500 | 101.70 | 99.400 | 99.850 | 99.850 | 475,210 |
| 2025-07-22 | 100.20 | 103.90 | 98.800 | 100.10 | 100.10 | 630,879 |
| 2025-07-21 | 106.25 | 107.50 | 98.500 | 100.40 | 100.40 | 1,160,952 |
| 2025-07-18 | 102.20 | 103.80 | 99.400 | 100.20 | 100.20 | 624,521 |
| 2025-07-17 | 99.000 | 103.10 | 94.750 | 101.50 | 101.50 | 977,163 |
| 2025-07-16 | 95.000 | 96.400 | 92.350 | 95.950 | 95.950 | 1,089,650 |
| 2025-07-15 | 95.200 | 97.000 | 93.950 | 94.550 | 94.550 | 797,079 |
| 2025-07-14 | 99.000 | 103.25 | 96.150 | 96.150 | 96.150 | 933,035 |
| 2025-07-11 | 104.00 | 106.30 | 98.500 | 98.500 | 98.500 | 1,104,556 |
| 2025-07-10 | 100.00 | 107.00 | 100.00 | 105.30 | 105.30 | 1,076,366 |
| 2025-07-09 | 99.000 | 102.10 | 96.700 | 99.750 | 99.750 | 609,523 |
| 2025-07-08 | 98.250 | 102.80 | 97.050 | 98.350 | 98.350 | 875,216 |
| 2025-07-07 | 100.90 | 105.30 | 98.100 | 99.300 | 99.300 | 1,239,253 |
| 2025-07-04 | 97.400 | 106.04 | 93.300 | 104.20 | 104.20 | 2,488,328 |
| 2025-07-03 | 87.800 | 95.050 | 87.800 | 94.900 | 94.900 | 1,254,048 |
| 2025-07-02 | 84.850 | 90.000 | 84.000 | 89.400 | 89.400 | 1,386,092 |
| 2025-07-01 | 83.200 | 85.800 | 82.150 | 84.700 | 84.700 | 566,429 |
| 2025-06-30 | 85.000 | 85.700 | 81.900 | 83.200 | 83.200 | 669,360 |
| 2025-06-27 | 80.000 | 85.600 | 76.700 | 84.500 | 84.500 | 1,118,849 |
| 2025-06-26 | 80.000 | 81.500 | 77.858 | 79.100 | 79.100 | 375,662 |
| 2025-06-25 | 78.500 | 82.100 | 77.750 | 79.950 | 79.950 | 471,069 |
| 2025-06-24 | 82.400 | 82.400 | 77.100 | 78.500 | 78.500 | 482,715 |
| 2025-06-23 | 82.250 | 82.390 | 77.000 | 77.300 | 77.300 | 622,075 |
| 2025-06-20 | 84.000 | 85.050 | 80.250 | 80.250 | 80.250 | 639,906 |
| 2025-06-19 | 81.450 | 86.100 | 81.200 | 82.250 | 82.250 | 371,079 |
| 2025-06-18 | 86.950 | 87.450 | 81.900 | 82.850 | 82.850 | 605,474 |
| 2025-06-17 | 81.000 | 86.550 | 81.000 | 86.000 | 86.000 | 819,281 |
| 2025-06-16 | 79.700 | 86.150 | 77.000 | 83.850 | 83.850 | 999,827 |
| 2025-06-13 | 84.000 | 84.700 | 77.050 | 79.700 | 79.700 | 1,734,221 |
| 2025-06-12 | 87.600 | 87.600 | 82.200 | 84.300 | 84.300 | 1,059,659 |
| 2025-06-11 | 78.850 | 87.050 | 78.850 | 85.250 | 85.250 | 1,612,311 |
| 2025-06-10 | 77.050 | 83.450 | 77.050 | 79.500 | 79.500 | 1,530,118 |
| 2025-06-09 | 78.650 | 82.650 | 77.300 | 78.750 | 78.750 | 655,337 |
| 2025-06-06 | 76.400 | 82.047 | 74.700 | 79.750 | 79.750 | 1,462,600 |
| 2025-06-05 | 81.000 | 82.750 | 73.850 | 76.500 | 76.500 | 1,528,646 |
| 2025-06-04 | 79.000 | 87.500 | 76.054 | 81.550 | 81.550 | 5,754,383 |
| 2025-06-03 | 67.000 | 77.650 | 67.000 | 77.500 | 77.500 | 2,267,572 |
| 2025-06-02 | 72.400 | 72.950 | 68.800 | 70.000 | 70.000 | 663,757 |
| 2025-05-30 | 69.200 | 73.000 | 67.100 | 72.750 | 72.750 | 987,249 |
| 2025-05-29 | 70.500 | 70.500 | 67.700 | 68.950 | 68.950 | 418,900 |
| 2025-05-28 | 70.450 | 72.300 | 67.050 | 67.950 | 67.950 | 867,977 |
| 2025-05-27 | 63.350 | 71.235 | 63.350 | 68.750 | 68.750 | 862,095 |
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.