CEPS PLC (AIM:CEPS)
London · Delayed Price · Currency is GBP · Price in GBX 39.25
-1.25 (-3.09%)
Sep 4, 2026, 3:37 PM GMT
CEPS PLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 14, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 13, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 10, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 9, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 8, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 7, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 6, 2026 | 43.50 | 41.40 | 40.00 | 40.50 | 40.50 | -6.90% | 68,970 |
| Jul 3, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 2, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 1, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jun 30, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jun 29, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jun 26, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |