CEPS PLC (AIM:CEPS)
London · Delayed Price · Currency is GBP · Price in GBX 35.00
+3.00 (9.38%)
Oct 31, 2025, 1:01 PM GMT+1
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.00 | 35.00 | 32.00 | 33.50 | 33.50 | 4.69% | 14,216 |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 290,000 |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 290,000 |
| Oct 27, 2025 | 33.50 | 33.50 | 31.71 | 32.00 | 32.00 | -4.48% | 39,977 |
| Oct 24, 2025 | 33.50 | 37.00 | 33.50 | 33.50 | 33.50 | - | 794 |
| Oct 23, 2025 | 33.50 | 37.00 | 33.50 | 33.50 | 33.50 | - | 648 |
| Oct 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 7,392 |
| Oct 21, 2025 | 33.50 | 37.00 | 31.71 | 33.50 | 33.50 | - | 1,053 |
| Oct 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 280,000 |
| Oct 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 280,000 |
| Oct 16, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 280,000 |
| Oct 15, 2025 | 33.50 | 35.00 | 31.71 | 33.50 | 33.50 | - | 24,597 |
| Oct 14, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 15,904 |
| Oct 13, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 15,904 |
| Oct 10, 2025 | 33.50 | 35.00 | 33.50 | 33.50 | 33.50 | - | 1,136 |
| Oct 9, 2025 | 31.00 | 34.25 | 31.00 | 33.50 | 33.50 | 8.06% | 58,000 |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 20,944 |
| Oct 7, 2025 | 31.00 | 33.40 | 31.00 | 31.00 | 31.00 | - | 1,496 |
| Oct 6, 2025 | 31.00 | 33.40 | 31.00 | 31.00 | 31.00 | - | 20,000 |
| Oct 3, 2025 | 31.00 | 31.00 | 28.15 | 31.00 | 31.00 | - | 1,000 |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 94,627 |
| Oct 1, 2025 | 31.00 | 33.40 | 28.11 | 31.00 | 31.00 | - | 6,640 |
| Sep 30, 2025 | 30.00 | 33.00 | 27.67 | 31.00 | 31.00 | 3.33% | 72,057 |
| Sep 29, 2025 | 30.00 | 30.00 | 27.66 | 30.00 | 30.00 | - | 1,200 |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 541,517 |
| Sep 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 541,517 |
| Sep 24, 2025 | 30.00 | 30.00 | 27.61 | 30.00 | 30.00 | - | 37,346 |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,376,786 |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,376,786 |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,376,786 |
| Sep 18, 2025 | 30.00 | 33.90 | 27.00 | 30.00 | 30.00 | - | 124,106 |
| Sep 17, 2025 | 28.00 | 34.70 | 28.00 | 30.00 | 30.00 | 7.14% | 41,551 |
| Sep 16, 2025 | 28.00 | 31.00 | 25.00 | 28.00 | 28.00 | - | 101,213 |
| Sep 15, 2025 | 28.00 | 28.00 | 25.00 | 28.00 | 28.00 | - | 12,024 |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | 132,000 |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 132,000 |
| Sep 10, 2025 | 30.00 | 30.00 | 27.06 | 30.00 | 30.00 | - | 4,400 |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,050,000 |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,050,000 |
| Sep 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,400,000 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100,000 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 53,215 |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 53,215 |
| Sep 1, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 17,779 |
| Aug 29, 2025 | 28.55 | 30.00 | 28.55 | 30.00 | 30.00 | - | 40,000 |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 27, 2025 | 28.55 | 30.00 | 28.55 | 30.00 | 30.00 | - | 2,054 |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 22, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 1,524 |