CEPS PLC (AIM:CEPS)
London · Delayed Price · Currency is GBP · Price in GBX 36.50
-1.50 (-3.95%)
Feb 12, 2026, 3:38 PM GMT
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 38.50 | 40.80 | 35.00 | 36.50 | 36.50 | -3.95% | 121,023 |
| Feb 11, 2026 | 33.00 | 47.00 | 33.90 | 38.00 | 38.00 | 22.58% | 191,688 |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 9, 2026 | 31.00 | 33.94 | 29.50 | 31.00 | 31.00 | - | 67,900 |
| Feb 6, 2026 | 32.00 | 29.00 | 28.00 | 31.00 | 31.00 | -3.13% | 8,352 |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 27, 2026 | 32.00 | 31.00 | 28.00 | 32.00 | 32.00 | - | 7,422 |
| Jan 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 21, 2026 | 32.00 | 28.00 | 28.00 | 32.00 | 32.00 | - | 18 |
| Jan 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 13, 2026 | 35.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | - |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 9, 2026 | 35.00 | 35.50 | 35.50 | 35.00 | 35.00 | - | 25,000 |
| Jan 8, 2026 | 35.50 | 35.60 | 35.50 | 35.00 | 35.00 | - | 40,000 |
| Jan 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 5, 2026 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 75,000 |
| Jan 2, 2026 | 37.50 | 37.50 | 37.50 | 35.50 | 35.50 | - | 35,000 |
| Dec 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 30, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 23, 2025 | 36.50 | 33.15 | 33.15 | 35.50 | 35.50 | -2.74% | 196 |
| Dec 22, 2025 | 36.50 | 38.90 | 38.90 | 36.50 | 36.50 | - | 511 |
| Dec 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 18, 2025 | 36.50 | 39.00 | 39.00 | 36.50 | 36.50 | - | 2,487 |
| Dec 17, 2025 | 36.50 | 38.95 | 38.95 | 36.50 | 36.50 | - | 1,000 |
| Dec 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 15, 2025 | 36.50 | 39.93 | 36.00 | 36.50 | 36.50 | - | 14,783 |
| Dec 12, 2025 | 33.00 | 36.00 | 33.00 | 36.50 | 36.50 | 10.61% | 48,894 |
| Dec 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 8, 2025 | 33.00 | 36.00 | 35.50 | 33.00 | 33.00 | - | 60,000 |
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 4, 2025 | 33.00 | 31.55 | 31.55 | 33.00 | 33.00 | - | 2,000 |
| Dec 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | - |