Ceres Power Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 162.80 | 170.90 | 161.10 | 165.10 | 165.10 | 572,161 |
| 2024-11-27 | 159.50 | 168.00 | 158.00 | 162.80 | 162.80 | 312,530 |
| 2024-11-26 | 172.10 | 172.10 | 159.50 | 159.50 | 159.50 | 749,835 |
| 2024-11-25 | 164.00 | 170.70 | 160.10 | 166.60 | 166.60 | 662,636 |
| 2024-11-22 | 165.00 | 165.20 | 156.10 | 162.30 | 162.30 | 650,905 |
| 2024-11-21 | 168.00 | 169.60 | 157.20 | 160.70 | 160.70 | 537,435 |
| 2024-11-20 | 162.90 | 174.60 | 160.00 | 161.70 | 161.70 | 882,292 |
| 2024-11-19 | 178.90 | 178.90 | 167.40 | 168.00 | 168.00 | 521,561 |
| 2024-11-18 | 172.80 | 177.80 | 169.20 | 174.10 | 174.10 | 865,011 |
| 2024-11-15 | 173.00 | 181.20 | 170.61 | 176.00 | 176.00 | 670,843 |
| 2024-11-14 | 170.00 | 179.80 | 170.00 | 174.10 | 174.10 | 602,649 |
| 2024-11-13 | 165.00 | 177.00 | 163.30 | 176.40 | 176.40 | 651,135 |
| 2024-11-12 | 180.00 | 184.98 | 168.30 | 168.30 | 168.30 | 990,532 |
| 2024-11-11 | 181.30 | 190.80 | 177.70 | 180.00 | 180.00 | 1,679,154 |
| 2024-11-08 | 185.00 | 187.35 | 171.57 | 172.30 | 172.30 | 862,504 |
| 2024-11-07 | 184.00 | 185.80 | 173.60 | 182.50 | 182.50 | 1,102,111 |
| 2024-11-06 | 193.20 | 197.20 | 177.40 | 184.20 | 184.20 | 1,519,753 |
| 2024-11-05 | 195.10 | 200.00 | 194.60 | 194.70 | 194.70 | 501,007 |
| 2024-11-04 | 200.20 | 204.80 | 194.90 | 196.40 | 196.40 | 421,883 |
| 2024-11-01 | 200.00 | 204.80 | 198.10 | 201.00 | 201.00 | 508,744 |
| 2024-10-31 | 213.00 | 220.40 | 198.80 | 200.20 | 200.20 | 909,218 |
| 2024-10-30 | 208.00 | 228.26 | 205.20 | 212.40 | 212.40 | 1,548,753 |
| 2024-10-29 | 225.00 | 226.00 | 206.20 | 208.80 | 208.80 | 710,897 |
| 2024-10-28 | 220.00 | 228.40 | 214.00 | 224.20 | 224.20 | 426,889 |
| 2024-10-25 | 226.40 | 229.80 | 218.80 | 221.60 | 221.60 | 350,210 |
| 2024-10-24 | 230.00 | 233.16 | 219.40 | 221.40 | 221.40 | 1,186,101 |
| 2024-10-23 | 226.20 | 237.20 | 225.00 | 228.80 | 228.80 | 355,352 |
| 2024-10-22 | 230.00 | 239.80 | 224.60 | 229.00 | 229.00 | 257,267 |
| 2024-10-21 | 224.80 | 245.00 | 224.40 | 226.40 | 226.40 | 1,064,219 |
| 2024-10-18 | 224.80 | 237.80 | 224.00 | 230.60 | 230.60 | 1,634,527 |
| 2024-10-17 | 232.00 | 241.60 | 225.90 | 230.20 | 230.20 | 1,228,297 |
| 2024-10-16 | 239.97 | 239.97 | 225.40 | 225.60 | 225.60 | 979,097 |
| 2024-10-15 | 253.40 | 263.80 | 240.00 | 240.00 | 240.00 | 578,447 |
| 2024-10-14 | 267.00 | 269.60 | 253.60 | 255.20 | 255.20 | 824,477 |
| 2024-10-11 | 274.80 | 282.60 | 266.40 | 268.00 | 268.00 | 5,047,082 |
| 2024-10-10 | 295.00 | 300.80 | 285.00 | 285.00 | 285.00 | 1,531,167 |
| 2024-10-09 | 301.00 | 301.00 | 287.40 | 293.40 | 293.40 | 1,500,430 |
| 2024-10-08 | 308.00 | 308.00 | 294.50 | 298.20 | 298.20 | 1,064,730 |
| 2024-10-07 | 284.20 | 312.00 | 282.29 | 303.00 | 303.00 | 2,404,357 |
| 2024-10-04 | 270.00 | 287.40 | 270.00 | 284.20 | 284.20 | 1,040,460 |
| 2024-10-03 | 272.00 | 281.60 | 262.00 | 273.00 | 273.00 | 2,648,183 |
| 2024-10-02 | 261.20 | 275.60 | 261.20 | 263.80 | 263.80 | 1,075,558 |
| 2024-10-01 | 293.00 | 294.80 | 258.40 | 269.80 | 269.80 | 1,482,131 |
| 2024-09-30 | 255.00 | 291.39 | 252.60 | 281.20 | 281.20 | 2,496,967 |
| 2024-09-27 | 213.00 | 256.80 | 210.00 | 253.40 | 253.40 | 3,855,592 |
| 2024-09-26 | 195.00 | 204.60 | 194.10 | 200.20 | 200.20 | 558,964 |
| 2024-09-25 | 191.10 | 195.90 | 190.00 | 193.90 | 193.90 | 187,562 |
| 2024-09-24 | 192.00 | 198.10 | 190.26 | 191.00 | 191.00 | 331,374 |
| 2024-09-23 | 195.00 | 197.00 | 189.70 | 192.10 | 192.10 | 148,677 |
| 2024-09-20 | 198.00 | 201.00 | 190.60 | 190.60 | 190.60 | 474,619 |
| 2024-09-19 | 195.10 | 200.00 | 193.30 | 199.20 | 199.20 | 344,920 |
| 2024-09-18 | 193.00 | 199.80 | 190.00 | 195.10 | 195.10 | 347,540 |
| 2024-09-17 | 200.00 | 200.00 | 193.00 | 193.80 | 193.80 | 272,459 |
| 2024-09-16 | 196.00 | 197.40 | 190.00 | 193.00 | 193.00 | 264,206 |
| 2024-09-13 | 187.00 | 194.88 | 187.00 | 194.50 | 194.50 | 343,936 |
| 2024-09-12 | 190.50 | 193.90 | 181.10 | 187.00 | 187.00 | 393,776 |
| 2024-09-11 | 180.00 | 189.70 | 180.00 | 180.80 | 180.80 | 136,472 |
| 2024-09-10 | 184.90 | 189.90 | 180.00 | 180.70 | 180.70 | 195,363 |
| 2024-09-09 | 186.20 | 195.80 | 182.30 | 185.30 | 185.30 | 180,760 |
| 2024-09-06 | 192.50 | 195.80 | 185.00 | 185.00 | 185.00 | 291,380 |
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.