LON:CEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.37	31.40	31.09	31.09	-	0.03%	49
Sep 22, 2026	31.04	31.12	30.74	31.08	31.08	0.55%	9,942
Sep 21, 2026	31.47	31.47	30.40	30.91	30.91	4.36%	465
Sep 18, 2026	29.87	30.22	29.82	30.14	29.61	1.73%	1,571
Sep 17, 2026	29.51	29.68	29.09	29.63	29.11	1.43%	2,180
Sep 16, 2026	29.21	29.28	29.01	29.21	28.70	0.40%	191
Sep 15, 2026	29.22	29.46	29.00	29.10	28.59	-1.20%	72
Sep 14, 2026	29.78	29.87	29.35	29.45	28.93	-2.39%	7,121
Sep 11, 2026	29.73	30.09	29.69	30.17	29.64	1.34%	128
Sep 10, 2026	30.08	30.11	29.75	29.77	29.25	-1.06%	562
Sep 9, 2026	30.51	31.01	30.47	30.09	29.56	-1.33%	21
Sep 8, 2026	30.28	30.49	30.23	30.49	29.96	1.19%	257
Sep 7, 2026	30.75	30.75	30.06	30.13	29.61	0.31%	19
Sep 4, 2026	30.13	30.19	29.84	30.04	29.52	0.88%	3,302
Sep 3, 2026	28.82	29.05	28.61	29.78	29.26	5.10%	354
Sep 2, 2026	28.19	28.54	27.81	28.33	27.84	-0.81%	165
Sep 1, 2026	29.10	29.10	28.28	28.57	28.07	-1.78%	709
Aug 28, 2026	29.78	29.78	29.15	29.08	28.57	-2.63%	198
Aug 27, 2026	29.77	29.98	29.46	29.87	29.35	1.83%	629
Aug 26, 2026	29.73	29.75	29.32	29.33	28.82	-0.60%	428
Aug 25, 2026	28.90	29.57	28.90	29.51	28.99	0.81%	6,191
Aug 24, 2026	29.24	29.32	28.88	29.27	28.76	0.81%	760
Aug 21, 2026	29.07	29.88	28.83	29.04	28.53	0.93%	195
Aug 20, 2026	29.05	29.05	28.56	28.77	28.26	1.16%	27
Aug 19, 2026	28.04	28.38	27.82	28.44	27.94	0.75%	368
Aug 18, 2026	28.91	29.48	28.26	28.23	27.73	-2.76%	250
Aug 17, 2026	29.22	29.27	28.81	29.03	28.52	1.89%	15,975
Aug 14, 2026	29.31	29.39	29.02	28.99	27.99	-0.65%	19
Aug 13, 2026	28.86	29.39	28.85	29.18	28.17	1.12%	71
Aug 12, 2026	28.85	29.29	28.74	28.85	27.86	1.09%	143
Aug 11, 2026	28.47	28.95	28.20	28.54	27.56	0.29%	6,212
Aug 10, 2026	29.31	29.34	28.72	28.46	27.48	-1.96%	137
Aug 7, 2026	29.18	29.65	29.00	29.03	28.03	-1.34%	788
Aug 6, 2026	29.43	29.43	29.05	29.42	28.41	-0.64%	73
Aug 5, 2026	29.69	30.24	29.69	29.61	28.59	-0.94%	61
Aug 4, 2026	29.50	30.10	29.48	29.89	28.86	2.30%	949
Aug 3, 2026	28.98	29.01	28.62	29.22	28.21	2.44%	137
Jul 31, 2026	29.63	29.83	28.43	28.53	27.54	-1.49%	2,132
Jul 30, 2026	27.11	29.03	27.01	28.96	27.96	5.43%	1,148
Jul 29, 2026	28.68	28.69	27.40	27.47	26.52	-3.97%	211
Jul 28, 2026	28.66	28.97	27.78	28.60	27.62	-0.50%	62
Jul 27, 2026	29.80	29.84	28.54	28.75	27.76	-2.97%	103
Jul 24, 2026	30.13	30.20	29.30	29.63	28.61	-0.65%	519
Jul 23, 2026	30.23	30.44	29.75	29.82	28.79	-2.43%	135
Jul 22, 2026	30.03	30.52	29.96	30.56	29.51	0.39%	7,887
Jul 21, 2026	29.71	30.45	29.47	30.44	29.40	3.78%	116
Jul 20, 2026	28.47	29.11	28.39	29.34	28.33	3.98%	130
Jul 17, 2026	28.86	29.44	27.64	28.21	27.24	-2.77%	1,329
Jul 16, 2026	29.73	29.81	29.03	29.02	28.02	-2.12%	976
Jul 15, 2026	29.91	30.19	29.62	29.65	28.63	-0.39%	3,146