Challenger Energy Group PLC (AIM:CEG)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
-0.30 (-2.26%)
Oct 10, 2025, 6:45 PM GMT+1
Challenger Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -2.26% | 2,141,001 |
| Oct 9, 2025 | 15.50 | 15.50 | 12.50 | 13.30 | 13.30 | 15.65% | 5,094,947 |
| Oct 8, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 252,923 |
| Oct 7, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 56,911 |
| Oct 6, 2025 | 11.25 | 12.00 | 11.00 | 11.25 | 11.25 | - | 616,995 |
| Oct 3, 2025 | 11.00 | 11.50 | 10.50 | 11.25 | 11.25 | 4.65% | 428,453 |
| Oct 2, 2025 | 10.75 | 11.38 | 10.50 | 10.75 | 10.75 | - | 341,368 |
| Oct 1, 2025 | 10.75 | 11.00 | 10.51 | 10.75 | 10.75 | 0.47% | 497,935 |
| Sep 30, 2025 | 10.75 | 11.00 | 10.50 | 10.70 | 10.70 | -0.47% | 14,919 |
| Sep 29, 2025 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 88,355 |
| Sep 26, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 147,362 |
| Sep 25, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 304,173 |
| Sep 24, 2025 | 10.50 | 12.50 | 10.00 | 11.25 | 11.25 | 2.27% | 2,194,132 |
| Sep 23, 2025 | 9.50 | 11.00 | 9.22 | 11.00 | 11.00 | 24.72% | 1,624,291 |
| Sep 22, 2025 | 8.75 | 9.50 | 8.34 | 8.82 | 8.82 | 2.56% | 595,763 |
| Sep 19, 2025 | 8.25 | 9.00 | 8.00 | 8.60 | 8.60 | 4.24% | 832,116 |
| Sep 18, 2025 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 3.13% | 175,740 |
| Sep 17, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 323,084 |
| Sep 16, 2025 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | - | 720,557 |
| Sep 15, 2025 | 7.75 | 8.00 | 7.50 | 8.00 | 8.00 | 3.23% | 324,875 |
| Sep 12, 2025 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.63% | 603,702 |
| Sep 11, 2025 | 8.25 | 8.50 | 8.00 | 8.30 | 8.30 | 0.61% | 488,785 |
| Sep 10, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 456,633 |
| Sep 9, 2025 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 3.13% | 629,859 |
| 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 |