Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 72.950 | 73.850 | 68.950 | 69.600 | 69.600 | 2,024,816 |
| 2025-02-24 | 75.300 | 79.650 | 72.850 | 73.400 | 73.400 | 1,793,489 |
| 2025-02-21 | 82.200 | 86.950 | 76.700 | 78.200 | 78.200 | 3,848,670 |
| 2025-02-20 | 90.000 | 90.000 | 68.050 | 80.550 | 80.550 | 8,976,911 |
| 2025-02-19 | 133.00 | 136.60 | 130.00 | 131.00 | 131.00 | 597,504 |
| 2025-02-18 | 137.40 | 138.00 | 129.30 | 135.60 | 135.60 | 698,949 |
| 2025-02-17 | 137.20 | 143.20 | 132.50 | 133.30 | 133.30 | 670,168 |
| 2025-02-14 | 139.00 | 144.70 | 137.00 | 137.00 | 137.00 | 384,786 |
| 2025-02-13 | 138.80 | 144.95 | 137.10 | 140.90 | 140.90 | 487,308 |
| 2025-02-12 | 147.10 | 152.23 | 138.80 | 139.30 | 139.30 | 1,044,844 |
| 2025-02-11 | 148.30 | 153.90 | 146.00 | 146.10 | 146.10 | 505,751 |
| 2025-02-10 | 146.50 | 151.90 | 143.50 | 149.90 | 149.90 | 632,125 |
| 2025-02-07 | 145.00 | 151.00 | 143.50 | 145.00 | 145.00 | 1,175,396 |
| 2025-02-06 | 147.10 | 153.63 | 146.20 | 146.20 | 146.20 | 336,954 |
| 2025-02-05 | 150.70 | 152.50 | 144.39 | 148.00 | 148.00 | 359,978 |
| 2025-02-04 | 145.00 | 152.00 | 145.00 | 150.70 | 150.70 | 494,611 |
| 2025-02-03 | 148.50 | 151.60 | 144.50 | 147.30 | 147.30 | 943,042 |
| 2025-01-31 | 145.70 | 161.00 | 141.70 | 156.10 | 156.10 | 1,474,543 |
| 2025-01-30 | 142.30 | 149.20 | 139.40 | 144.70 | 144.70 | 2,152,266 |
| 2025-01-29 | 146.40 | 159.90 | 136.50 | 136.50 | 136.50 | 3,468,002 |
| 2025-01-28 | 138.80 | 148.10 | 137.70 | 139.70 | 139.70 | 962,700 |
| 2025-01-27 | 145.00 | 147.20 | 140.00 | 143.60 | 143.60 | 702,354 |
| 2025-01-24 | 148.00 | 157.80 | 146.30 | 146.30 | 146.30 | 800,323 |
| 2025-01-23 | 157.50 | 165.72 | 149.10 | 150.90 | 150.90 | 530,276 |
| 2025-01-22 | 162.30 | 167.20 | 156.45 | 157.40 | 157.40 | 983,928 |
| 2025-01-21 | 166.00 | 169.15 | 161.47 | 162.70 | 162.70 | 576,713 |
| 2025-01-20 | 166.70 | 167.90 | 161.90 | 164.40 | 164.40 | 657,571 |
| 2025-01-17 | 170.20 | 171.80 | 165.60 | 166.40 | 166.40 | 797,943 |
| 2025-01-16 | 169.60 | 172.90 | 164.80 | 167.00 | 167.00 | 530,798 |
| 2025-01-15 | 162.70 | 171.00 | 160.10 | 168.00 | 168.00 | 467,882 |
| 2025-01-14 | 164.00 | 169.50 | 162.00 | 162.20 | 162.20 | 495,197 |
| 2025-01-13 | 173.90 | 180.34 | 164.10 | 165.10 | 165.10 | 509,600 |
| 2025-01-10 | 172.00 | 177.20 | 168.00 | 168.60 | 168.60 | 424,494 |
| 2025-01-09 | 170.00 | 179.71 | 169.40 | 173.30 | 173.30 | 336,186 |
| 2025-01-08 | 181.00 | 189.90 | 171.80 | 173.50 | 173.50 | 448,322 |
| 2025-01-07 | 190.00 | 195.65 | 180.00 | 182.30 | 182.30 | 526,528 |
| 2025-01-06 | 180.00 | 190.80 | 178.70 | 188.20 | 188.20 | 560,418 |
| 2025-01-03 | 180.00 | 180.00 | 172.84 | 179.50 | 179.50 | 285,163 |
| 2025-01-02 | 170.00 | 176.80 | 170.00 | 176.60 | 176.60 | 352,973 |
| 2024-12-31 | 167.00 | 173.00 | 167.00 | 171.00 | 171.00 | 213,530 |
| 2024-12-30 | 171.40 | 172.90 | 167.20 | 168.00 | 168.00 | 371,673 |
| 2024-12-27 | 172.80 | 177.18 | 170.80 | 172.70 | 172.70 | 330,389 |
| 2024-12-24 | 182.00 | 182.60 | 172.00 | 172.80 | 172.80 | 182,296 |
| 2024-12-23 | 163.50 | 176.38 | 162.04 | 173.40 | 173.40 | 540,075 |
| 2024-12-20 | 165.00 | 172.60 | 158.50 | 164.90 | 164.90 | 4,105,065 |
| 2024-12-19 | 171.60 | 175.10 | 165.20 | 166.50 | 166.50 | 800,790 |
| 2024-12-18 | 172.30 | 182.50 | 169.00 | 175.50 | 175.50 | 914,358 |
| 2024-12-17 | 167.00 | 169.90 | 164.70 | 169.30 | 169.30 | 534,822 |
| 2024-12-16 | 167.30 | 168.90 | 163.00 | 167.00 | 167.00 | 523,553 |
| 2024-12-13 | 173.50 | 174.20 | 167.20 | 168.10 | 168.10 | 687,892 |
| 2024-12-12 | 169.00 | 174.87 | 169.00 | 173.50 | 173.50 | 521,012 |
| 2024-12-11 | 172.70 | 174.90 | 165.90 | 170.70 | 170.70 | 257,852 |
| 2024-12-10 | 170.30 | 172.00 | 167.20 | 171.60 | 171.60 | 272,266 |
| 2024-12-09 | 166.80 | 173.80 | 165.89 | 171.00 | 171.00 | 577,149 |
| 2024-12-06 | 161.80 | 169.20 | 161.80 | 166.10 | 166.10 | 332,020 |
| 2024-12-05 | 161.60 | 168.50 | 161.60 | 164.70 | 164.70 | 434,948 |
| 2024-12-04 | 166.00 | 167.10 | 159.00 | 163.30 | 163.30 | 650,487 |
| 2024-12-03 | 166.00 | 169.80 | 161.80 | 163.00 | 163.00 | 868,138 |
| 2024-12-02 | 164.40 | 167.10 | 162.00 | 164.40 | 164.40 | 518,246 |
| 2024-11-29 | 168.90 | 169.90 | 163.20 | 166.10 | 166.10 | 227,326 |
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.