CEPS PLC (AIM:CEPS)
London · Delayed Price · Currency is GBP · Price in GBX 38.80
+1.80 (4.86%)
Mar 5, 2026, 8:31 AM GMT
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.50 | 38.00 | 38.00 | 37.00 | 37.00 | -3.90% | 6,000 |
| Mar 3, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Mar 2, 2026 | 40.50 | 39.70 | 39.00 | 38.50 | 38.50 | -4.94% | 21,588 |
| Feb 27, 2026 | 40.50 | 41.30 | 41.30 | 40.50 | 40.50 | - | 10,000 |
| Feb 26, 2026 | 40.50 | 41.30 | 39.03 | 40.50 | 40.50 | - | 1,481 |
| Feb 25, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Feb 24, 2026 | 39.00 | 41.00 | 39.09 | 40.50 | 40.50 | 3.85% | 54,490 |
| Feb 23, 2026 | 39.00 | 40.00 | 40.00 | 39.00 | 39.00 | - | 8,000 |
| Feb 20, 2026 | 39.00 | 40.20 | 40.20 | 39.00 | 39.00 | - | 1,243 |
| Feb 19, 2026 | 39.00 | 40.40 | 40.40 | 39.00 | 39.00 | - | 10,000 |
| Feb 18, 2026 | 40.50 | 40.50 | 40.50 | 39.00 | 39.00 | - | 15,104 |
| Feb 17, 2026 | 36.50 | 39.70 | 37.30 | 39.00 | 39.00 | 6.85% | 305,702 |
| Feb 16, 2026 | 36.50 | 36.70 | 35.55 | 36.50 | 36.50 | - | 329,181 |
| Feb 13, 2026 | 35.00 | 37.20 | 35.00 | 36.50 | 36.50 | - | 228,668 |
| 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 |