Challenger Energy Group PLC (AIM:CEG)
London · Delayed Price · Currency is GBP · Price in GBX 8.35
+0.35 (4.38%)
Sep 9, 2025, 2:18 PM GMT+1
Challenger Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.60 | 8.50 | 7.50 | 8.00 | 8.00 | - | 181,992 |
| Sep 5, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 221,962 |
| Sep 4, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 68,025 |
| Sep 3, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 269,120 |
| Sep 2, 2025 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | - | 809,543 |
| Sep 1, 2025 | 7.70 | 8.50 | 7.50 | 8.00 | 8.00 | - | 282,236 |
| Aug 29, 2025 | 8.00 | 8.50 | 7.85 | 8.00 | 8.00 | 3.23% | 375,621 |
| Aug 28, 2025 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | 3.33% | 362,867 |
| Aug 27, 2025 | 7.50 | 8.50 | 7.50 | 7.50 | 7.50 | -6.25% | 457,981 |
| Aug 26, 2025 | 7.51 | 8.50 | 7.50 | 8.00 | 8.00 | 6.95% | 315,655 |
| Aug 22, 2025 | 8.30 | 8.50 | 7.48 | 7.48 | 7.48 | -6.50% | 199,496 |
| Aug 21, 2025 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 267,528 |
| Aug 20, 2025 | 7.78 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 195,713 |
| Aug 19, 2025 | 7.90 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 232,328 |
| Aug 18, 2025 | 7.33 | 8.00 | 7.33 | 7.50 | 7.50 | - | 195,221 |
| Aug 15, 2025 | 7.85 | 8.00 | 7.00 | 7.50 | 7.50 | - | 13,726 |
| Aug 14, 2025 | 7.22 | 8.00 | 7.00 | 7.50 | 7.50 | - | 6,557 |
| Aug 13, 2025 | 7.90 | 8.00 | 7.22 | 7.50 | 7.50 | - | 108,758 |
| Aug 12, 2025 | 7.84 | 8.00 | 7.00 | 7.50 | 7.50 | - | 31,386 |
| Aug 11, 2025 | 7.50 | 8.00 | 7.21 | 7.50 | 7.50 | -3.23% | 438,636 |
| Aug 8, 2025 | 7.28 | 8.00 | 7.00 | 7.75 | 7.75 | 3.33% | 752,140 |
| Aug 7, 2025 | 7.70 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 596,837 |
| Aug 6, 2025 | 7.55 | 8.00 | 7.50 | 7.75 | 7.75 | - | 230,953 |
| Aug 5, 2025 | 7.31 | 7.75 | 7.00 | 7.75 | 7.75 | - | 1,281,260 |
| Aug 4, 2025 | 7.63 | 8.00 | 7.50 | 7.75 | 7.75 | - | 179,848 |
| Aug 1, 2025 | 7.63 | 8.00 | 7.50 | 7.75 | 7.75 | - | 355,092 |
| Jul 31, 2025 | 7.68 | 8.00 | 7.48 | 7.75 | 7.75 | - | 529,203 |
| Jul 30, 2025 | 7.79 | 8.00 | 7.50 | 7.75 | 7.75 | -0.64% | 342,941 |
| Jul 29, 2025 | 7.60 | 8.00 | 7.50 | 7.80 | 7.80 | 0.78% | 331,327 |
| Jul 28, 2025 | 7.67 | 7.85 | 7.63 | 7.74 | 7.74 | -2.03% | 207,591 |
| Jul 25, 2025 | 7.71 | 7.90 | 7.50 | 7.90 | 7.90 | 1.94% | 170,497 |
| Jul 24, 2025 | 7.65 | 8.00 | 7.65 | 7.75 | 7.75 | - | 89,756 |
| Jul 23, 2025 | 7.65 | 7.90 | 7.63 | 7.75 | 7.75 | - | 155,757 |
| Jul 22, 2025 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 950,909 |
| Jul 21, 2025 | 8.07 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 682,638 |
| Jul 18, 2025 | 7.80 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 944,545 |
| Jul 17, 2025 | 7.74 | 8.00 | 7.50 | 7.75 | 7.75 | - | 174,209 |
| Jul 16, 2025 | 7.89 | 8.10 | 7.50 | 7.75 | 7.75 | - | 1,589,373 |
| Jul 15, 2025 | 7.32 | 8.00 | 7.00 | 7.75 | 7.75 | 6.16% | 313,161 |
| Jul 14, 2025 | 7.35 | 8.00 | 7.00 | 7.30 | 7.30 | -2.67% | 251,215 |
| Jul 11, 2025 | 7.32 | 8.00 | 7.00 | 7.50 | 7.50 | - | 233,303 |
| Jul 10, 2025 | 7.90 | 8.00 | 7.00 | 7.50 | 7.50 | - | 94,772 |
| Jul 9, 2025 | 7.31 | 7.80 | 7.00 | 7.50 | 7.50 | - | 149,985 |
| Jul 8, 2025 | 7.85 | 7.88 | 7.27 | 7.50 | 7.50 | - | 43,764 |
| Jul 7, 2025 | 7.69 | 7.69 | 7.25 | 7.50 | 7.50 | - | 87,035 |
| Jul 4, 2025 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | 2.74% | 243,005 |
| Jul 3, 2025 | 7.50 | 8.00 | 7.00 | 7.30 | 7.30 | 1.39% | 250,470 |
| Jul 2, 2025 | 7.50 | 7.50 | 7.00 | 7.20 | 7.20 | -0.69% | 90,905 |
| Jul 1, 2025 | 8.00 | 8.00 | 7.00 | 7.25 | 7.25 | -6.45% | 161,512 |
| Jun 30, 2025 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 685,328 |