Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 67.450 | 69.450 | 64.050 | 64.650 | 64.650 | 689,415 |
| 2025-05-22 | 71.000 | 72.609 | 67.050 | 68.100 | 68.100 | 1,042,808 |
| 2025-05-21 | 74.350 | 74.350 | 69.592 | 71.750 | 71.750 | 361,189 |
| 2025-05-20 | 73.000 | 75.900 | 70.550 | 71.150 | 71.150 | 772,449 |
| 2025-05-19 | 78.800 | 78.800 | 70.100 | 72.350 | 72.350 | 766,491 |
| 2025-05-16 | 75.050 | 79.550 | 74.050 | 74.600 | 74.600 | 2,736,847 |
| 2025-05-15 | 78.850 | 79.600 | 75.550 | 76.800 | 76.800 | 587,925 |
| 2025-05-14 | 79.400 | 81.046 | 75.200 | 76.650 | 76.650 | 1,235,976 |
| 2025-05-13 | 78.000 | 79.618 | 73.900 | 79.300 | 79.300 | 1,022,349 |
| 2025-05-12 | 72.000 | 77.800 | 68.500 | 74.800 | 74.800 | 1,824,581 |
| 2025-05-09 | 69.350 | 72.694 | 67.644 | 68.300 | 68.300 | 756,142 |
| 2025-05-08 | 60.450 | 71.550 | 60.450 | 68.900 | 68.900 | 1,577,112 |
| 2025-05-07 | 61.000 | 63.950 | 60.565 | 63.100 | 63.100 | 508,809 |
| 2025-05-06 | 60.000 | 62.950 | 58.800 | 61.900 | 61.900 | 474,509 |
| 2025-05-02 | 58.550 | 61.900 | 58.550 | 60.800 | 60.800 | 485,962 |
| 2025-05-01 | 59.100 | 60.950 | 57.300 | 58.500 | 58.500 | 412,413 |
| 2025-04-30 | 59.900 | 59.900 | 56.210 | 58.000 | 58.000 | 530,214 |
| 2025-04-29 | 57.600 | 61.000 | 57.300 | 57.300 | 57.300 | 348,418 |
| 2025-04-28 | 61.000 | 61.250 | 58.450 | 59.100 | 59.100 | 436,802 |
| 2025-04-25 | 60.000 | 61.950 | 58.931 | 59.750 | 59.750 | 857,959 |
| 2025-04-24 | 56.550 | 60.000 | 56.100 | 58.950 | 58.950 | 453,214 |
| 2025-04-23 | 55.900 | 58.350 | 54.050 | 57.200 | 57.200 | 1,020,771 |
| 2025-04-22 | 56.400 | 57.870 | 53.600 | 53.600 | 53.600 | 980,710 |
| 2025-04-17 | 56.600 | 60.800 | 56.300 | 57.600 | 57.600 | 645,849 |
| 2025-04-16 | 59.000 | 62.054 | 57.250 | 58.250 | 58.250 | 898,543 |
| 2025-04-15 | 59.950 | 62.182 | 56.050 | 61.550 | 61.550 | 1,763,295 |
| 2025-04-14 | 56.850 | 60.500 | 53.750 | 58.250 | 58.250 | 801,752 |
| 2025-04-11 | 55.900 | 58.050 | 53.350 | 55.100 | 55.100 | 714,888 |
| 2025-04-10 | 55.000 | 62.411 | 55.000 | 57.000 | 57.000 | 1,090,184 |
| 2025-04-09 | 58.000 | 58.000 | 51.100 | 52.100 | 52.100 | 1,648,510 |
| 2025-04-08 | 56.750 | 61.250 | 53.900 | 58.600 | 58.600 | 1,880,049 |
| 2025-04-07 | 48.000 | 58.016 | 44.000 | 55.800 | 55.800 | 2,662,593 |
| 2025-04-04 | 52.400 | 53.450 | 46.832 | 47.940 | 47.940 | 1,840,142 |
| 2025-04-03 | 53.900 | 55.950 | 52.600 | 52.600 | 52.600 | 988,451 |
| 2025-04-02 | 55.500 | 55.900 | 53.200 | 55.700 | 55.700 | 931,943 |
| 2025-04-01 | 55.500 | 55.500 | 51.950 | 55.000 | 55.000 | 1,279,384 |
| 2025-03-31 | 55.050 | 56.800 | 52.000 | 53.800 | 53.800 | 981,074 |
| 2025-03-28 | 59.700 | 59.950 | 54.250 | 55.000 | 55.000 | 2,075,391 |
| 2025-03-27 | 63.200 | 64.000 | 57.200 | 57.200 | 57.200 | 1,373,280 |
| 2025-03-26 | 60.500 | 63.500 | 60.450 | 60.700 | 60.700 | 936,432 |
| 2025-03-25 | 60.000 | 64.950 | 60.000 | 62.550 | 62.550 | 1,521,506 |
| 2025-03-24 | 67.000 | 67.000 | 60.700 | 60.700 | 60.700 | 1,498,813 |
| 2025-03-21 | 69.700 | 76.500 | 61.550 | 65.850 | 65.850 | 3,912,156 |
| 2025-03-20 | 73.050 | 76.000 | 70.288 | 71.550 | 71.550 | 1,511,823 |
| 2025-03-19 | 68.100 | 74.700 | 66.200 | 73.300 | 73.300 | 1,138,322 |
| 2025-03-18 | 65.150 | 73.098 | 65.000 | 69.200 | 69.200 | 2,202,510 |
| 2025-03-17 | 60.600 | 65.898 | 58.150 | 65.150 | 65.150 | 1,263,531 |
| 2025-03-14 | 62.050 | 62.950 | 58.053 | 61.900 | 61.900 | 965,006 |
| 2025-03-13 | 59.300 | 61.500 | 58.700 | 59.500 | 59.500 | 630,095 |
| 2025-03-12 | 59.750 | 61.244 | 59.000 | 60.500 | 60.500 | 486,897 |
| 2025-03-11 | 60.000 | 63.150 | 59.050 | 59.600 | 59.600 | 761,546 |
| 2025-03-10 | 60.000 | 64.050 | 60.000 | 61.100 | 61.100 | 620,198 |
| 2025-03-07 | 62.000 | 64.350 | 61.250 | 62.650 | 62.650 | 871,074 |
| 2025-03-06 | 65.000 | 68.040 | 62.450 | 63.100 | 63.100 | 1,182,707 |
| 2025-03-05 | 66.600 | 69.489 | 65.200 | 66.000 | 66.000 | 1,284,705 |
| 2025-03-04 | 73.700 | 73.950 | 65.700 | 66.000 | 66.000 | 1,033,094 |
| 2025-03-03 | 73.800 | 74.950 | 69.738 | 70.300 | 70.300 | 1,097,221 |
| 2025-02-28 | 66.900 | 74.700 | 66.351 | 73.800 | 73.800 | 1,983,640 |
| 2025-02-27 | 72.000 | 74.950 | 68.128 | 70.050 | 70.050 | 2,700,248 |
| 2025-02-26 | 68.000 | 75.000 | 68.000 | 71.000 | 71.000 | 2,263,475 |
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.