CEPS PLC (AIM:CEPS)
London · Delayed Price · Currency is GBP · Price in GBX 42.26
-2.24 (-5.03%)
May 27, 2026, 9:32 AM GMT
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 44.50 | 45.00 | 45.00 | 44.50 | 44.50 | - | 16,546 |
| May 22, 2026 | 45.00 | 43.12 | 43.12 | 44.50 | 44.50 | -1.11% | 10,000 |
| May 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 20, 2026 | 45.00 | 45.64 | 45.64 | 45.00 | 45.00 | - | 2,182 |
| May 19, 2026 | 45.00 | 45.64 | 43.12 | 45.00 | 45.00 | - | 2,289 |
| May 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 15, 2026 | 45.00 | 43.12 | 43.12 | 45.00 | 45.00 | - | 4,423 |
| May 14, 2026 | 45.00 | 45.64 | 43.12 | 45.00 | 45.00 | - | 14,581 |
| May 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 12, 2026 | 44.00 | 49.88 | 43.12 | 45.00 | 45.00 | 4.65% | 150,327 |
| May 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| May 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| May 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| May 6, 2026 | 43.00 | 44.40 | 44.40 | 43.00 | 43.00 | - | 222 |
| May 5, 2026 | 43.00 | 43.49 | 43.49 | 43.00 | 43.00 | - | 27,500 |
| May 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 27, 2026 | 43.00 | 43.49 | 41.79 | 43.00 | 43.00 | - | 5,755 |
| Apr 24, 2026 | 43.00 | 42.50 | 42.50 | 43.00 | 43.00 | - | 25,000 |
| Apr 23, 2026 | 43.00 | 41.63 | 41.63 | 43.00 | 43.00 | - | 1,052 |
| Apr 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 21, 2026 | 43.00 | 43.50 | 41.00 | 43.00 | 43.00 | - | 12,515 |
| Apr 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 17, 2026 | 43.00 | 41.60 | 41.60 | 43.00 | 43.00 | - | 5,000 |
| Apr 16, 2026 | 43.00 | 41.55 | 41.55 | 43.00 | 43.00 | - | 617 |
| Apr 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Apr 10, 2026 | 43.00 | 42.50 | 41.55 | 43.00 | 43.00 | - | 113,636 |
| Apr 9, 2026 | 43.00 | 42.16 | 42.02 | 43.00 | 43.00 | - | 65,000 |
| Apr 8, 2026 | 41.50 | 45.00 | 42.00 | 43.00 | 43.00 | 3.61% | 23,186 |
| Apr 7, 2026 | 40.50 | 43.90 | 43.90 | 41.50 | 41.50 | 2.47% | 25,000 |
| Apr 2, 2026 | 40.50 | 43.00 | 43.00 | 40.50 | 40.50 | - | 232 |
| Apr 1, 2026 | 40.50 | 42.85 | 42.85 | 40.50 | 40.50 | - | 8,103 |
| Mar 31, 2026 | 40.50 | 38.75 | 38.75 | 40.50 | 40.50 | - | 27,304 |
| Mar 30, 2026 | 40.50 | 42.85 | 42.85 | 40.50 | 40.50 | - | 1,000 |
| Mar 27, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Mar 26, 2026 | 40.50 | 38.56 | 38.56 | 40.50 | 40.50 | - | 10,000 |
| Mar 25, 2026 | 37.50 | 40.00 | 39.00 | 40.50 | 40.50 | 8.00% | 55,303 |
| Mar 24, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Mar 23, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Mar 20, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Mar 19, 2026 | 39.00 | 37.75 | 35.55 | 37.50 | 37.50 | -3.85% | 36,000 |
| Mar 18, 2026 | 39.00 | 37.80 | 37.80 | 39.00 | 39.00 | - | 3,000 |
| Mar 17, 2026 | 39.00 | 37.80 | 37.80 | 39.00 | 39.00 | - | 27,304 |
| Mar 16, 2026 | 39.00 | 37.75 | 37.75 | 39.00 | 39.00 | - | 2,396 |
| Mar 13, 2026 | 39.00 | 40.88 | 37.60 | 39.00 | 39.00 | - | 10,487 |
| Mar 12, 2026 | 39.00 | 40.88 | 40.88 | 39.00 | 39.00 | - | 3,285 |