CEPS PLC (AIM:CEPS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 36.50
0.00 (0.00%)
Nov 6, 2026, 4:40 PM GMT
CEPS PLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 36.80 | 38.00 | 36.00 | 36.50 | 36.50 | - | 98,491 |
| Nov 5, 2026 | 37.00 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | - |
| Nov 4, 2026 | 37.00 | 37.20 | 37.20 | 37.00 | 37.00 | - | 31,295 |
| Nov 3, 2026 | 38.50 | 37.50 | 36.50 | 37.00 | 37.00 | -3.90% | 120,910 |
| Nov 2, 2026 | 39.00 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28% | - |
| Oct 30, 2026 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | - | 28,000 |
| Oct 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 28, 2026 | 39.00 | 38.13 | 38.13 | 39.00 | 39.00 | - | 10,000 |
| Oct 27, 2026 | 39.00 | 38.50 | 38.50 | 39.00 | 39.00 | - | 28,000 |
| Oct 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 22, 2026 | 39.00 | 39.21 | 39.21 | 39.00 | 39.00 | - | 25,496 |
| Oct 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 19, 2026 | 39.00 | 39.25 | 37.25 | 39.00 | 39.00 | - | 21,090 |
| Oct 16, 2026 | 39.00 | 38.50 | 38.50 | 39.00 | 39.00 | - | 25,000 |
| Oct 15, 2026 | 38.00 | 38.00 | 38.00 | 39.00 | 39.00 | - | 3,400 |
| Oct 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 9, 2026 | 40.00 | 40.00 | 39.50 | 39.00 | 39.00 | - | 60,619 |
| Oct 8, 2026 | 39.00 | 39.70 | 39.70 | 39.00 | 39.00 | - | 12 |
| Oct 7, 2026 | 39.13 | 40.35 | 39.13 | 39.00 | 39.00 | -2.50% | 25,673 |
| Oct 6, 2026 | 40.00 | 40.40 | 39.13 | 40.00 | 40.00 | - | 1,036 |
| Oct 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 28, 2026 | 40.10 | 41.00 | 40.10 | 40.00 | 40.00 | -2.44% | 54,373 |
| 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 | - | - |