CEPS PLC (AIM:CEPS)
London · Delayed Price · Currency is GBP · Price in GBX 33.50
0.00 (0.00%)
Oct 10, 2025, 9:21 AM GMT+1
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |