CEPS PLC (AIM:CEPS)
London · Delayed Price · Currency is GBP · Price in GBX 41.49
+0.49 (1.20%)
Sep 25, 2026, 8:00 AM GMT
CEPS PLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 41.49 | 41.49 | 41.49 | 41.00 | 41.00 | - | 1,798 |
| Sep 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 17, 2026 | 40.00 | 40.33 | 40.00 | 41.00 | 41.00 | 1.23% | 35,344 |
| Sep 16, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 14, 2026 | 41.75 | 41.75 | 39.00 | 40.50 | 40.50 | - | 5,709 |
| Sep 11, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 10, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 9, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 8, 2026 | 39.50 | 40.82 | 39.85 | 40.50 | 40.50 | 2.53% | 29,748 |
| Sep 7, 2026 | 39.50 | 38.50 | 38.50 | 39.50 | 39.50 | - | 12,500 |
| Sep 4, 2026 | 40.50 | 39.25 | 39.25 | 39.50 | 39.50 | -2.47% | 10,000 |
| Sep 3, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 2, 2026 | 41.82 | 41.82 | 39.50 | 40.50 | 40.50 | - | 28,778 |
| Sep 1, 2026 | 40.50 | 39.50 | 39.50 | 40.50 | 40.50 | - | 1,695 |
| Aug 28, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 27, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 26, 2026 | 40.00 | 42.00 | 42.00 | 40.50 | 40.50 | 1.25% | 25,000 |
| Aug 25, 2026 | 40.00 | 41.80 | 41.80 | 40.00 | 40.00 | - | 15,000 |
| Aug 24, 2026 | 40.00 | 41.25 | 38.57 | 40.00 | 40.00 | - | 9,180 |
| Aug 21, 2026 | 40.00 | 39.27 | 39.27 | 40.00 | 40.00 | - | 10,694 |
| Aug 20, 2026 | 40.00 | 41.40 | 41.40 | 40.00 | 40.00 | - | 10,000 |
| Aug 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 18, 2026 | 40.00 | 40.90 | 40.90 | 40.00 | 40.00 | - | 15,000 |
| Aug 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 14, 2026 | 40.00 | 40.90 | 40.90 | 40.00 | 40.00 | - | 10,000 |
| Aug 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 10, 2026 | 39.00 | 39.75 | 38.11 | 40.00 | 40.00 | 2.56% | 9,668 |
| Aug 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 6, 2026 | 39.00 | 39.76 | 38.50 | 39.00 | 39.00 | - | 25,000 |
| Aug 5, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 9,574 |
| Aug 4, 2026 | 40.50 | 39.00 | 37.10 | 39.00 | 39.00 | -3.70% | 65,709 |
| Aug 3, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 31, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 30, 2026 | 40.50 | 39.00 | 39.00 | 40.50 | 40.50 | - | 50 |
| Jul 29, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 28, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 27, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 24, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 23, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 21, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 20, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 17, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |