CEPS PLC (AIM:CEPS)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 15, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | - | 2,000 |
| Aug 14, 2025 | 28.55 | 30.00 | 28.55 | 30.00 | 30.00 | - | 7,034 |
| Aug 13, 2025 | 34.40 | 34.40 | 30.00 | 30.00 | 30.00 | -7.69% | 6,027 |
| Aug 12, 2025 | 31.00 | 36.00 | 30.14 | 32.50 | 32.50 | -7.14% | 32,977 |
| Aug 11, 2025 | 29.00 | 46.86 | 29.00 | 35.00 | 35.00 | 32.08% | 249,973 |
| Aug 8, 2025 | 26.44 | 28.50 | 25.50 | 26.50 | 26.50 | 8.16% | 85,493 |
| Aug 7, 2025 | 23.68 | 24.50 | 23.68 | 24.50 | 24.50 | -2.00% | 35,000 |
| Aug 6, 2025 | 25.00 | 27.60 | 23.68 | 25.00 | 25.00 | -7.41% | 84,778 |
| Aug 5, 2025 | 26.50 | 27.84 | 26.50 | 27.00 | 27.00 | 1.89% | 34,209 |
| Aug 4, 2025 | 24.79 | 26.50 | 24.79 | 26.50 | 26.50 | 15.22% | 74,234 |
| Aug 1, 2025 | 24.10 | 24.80 | 23.00 | 23.00 | 23.00 | 2.22% | 15,248 |
| Jul 31, 2025 | 24.10 | 24.10 | 22.50 | 22.50 | 22.50 | - | 20,746 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 29, 2025 | 24.85 | 24.85 | 22.50 | 22.50 | 22.50 | - | 700 |
| Jul 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 23, 2025 | 24.75 | 24.75 | 22.50 | 22.50 | 22.50 | - | 44 |
| Jul 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 18, 2025 | 21.06 | 22.50 | 21.06 | 22.50 | 22.50 | - | 10,000 |
| Jul 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 16, 2025 | 21.26 | 22.50 | 21.26 | 22.50 | 22.50 | - | 92,500 |
| Jul 15, 2025 | 21.26 | 22.50 | 21.26 | 22.50 | 22.50 | - | 50,000 |
| Jul 14, 2025 | 21.26 | 22.50 | 21.26 | 22.50 | 22.50 | - | 22,530 |
| Jul 11, 2025 | 24.00 | 24.00 | 22.50 | 22.50 | 22.50 | - | 25,000 |
| Jul 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 9, 2025 | 21.26 | 22.50 | 21.26 | 22.50 | 22.50 | - | 250 |
| Jul 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 7, 2025 | 23.00 | 24.75 | 21.26 | 22.50 | 22.50 | 4.65% | 38,634 |
| Jul 4, 2025 | 20.55 | 21.50 | 20.55 | 21.50 | 21.50 | - | 700 |
| Jul 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 30, 2025 | 20.55 | 21.50 | 20.55 | 21.50 | 21.50 | - | 20,000 |