LON:CEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.00	33.42	33.00	33.29	-	1.05%	-
May 29, 2026	33.18	33.18	32.53	32.94	32.94	0.53%	92
May 28, 2026	32.41	32.55	32.04	32.77	32.77	2.21%	169
May 27, 2026	31.88	32.46	31.88	32.06	32.06	-0.26%	445
May 26, 2026	31.48	32.21	31.04	32.15	32.15	2.24%	11,989
May 22, 2026	31.48	31.44	31.20	31.44	31.44	1.88%	141
May 21, 2026	30.59	30.92	30.23	30.86	30.86	1.96%	45
May 20, 2026	29.98	30.02	29.73	30.27	30.27	3.74%	259
May 19, 2026	29.00	29.84	29.00	29.18	29.18	-0.83%	13
May 18, 2026	30.44	30.46	29.66	29.42	29.42	-3.67%	178
May 15, 2026	31.75	31.87	29.92	31.05	30.54	-2.51%	1,249
May 14, 2026	31.43	31.74	31.11	31.85	31.33	1.85%	1,212
May 13, 2026	31.31	31.70	31.00	31.27	30.76	2.23%	264
May 12, 2026	31.70	31.70	30.71	30.59	30.09	-3.73%	3,683
May 11, 2026	31.21	31.81	30.89	31.77	31.25	3.07%	927
May 8, 2026	31.08	31.31	30.66	30.83	30.32	-0.48%	991
May 7, 2026	31.08	31.53	31.01	30.97	30.47	0.22%	59
May 6, 2026	30.58	30.96	30.16	30.91	30.40	4.07%	2,152
May 5, 2026	29.75	29.75	29.40	29.70	29.21	2.28%	69
May 1, 2026	28.87	28.95	28.52	29.03	28.56	1.77%	7,057
Apr 30, 2026	28.07	28.64	28.05	28.53	28.06	2.66%	132
Apr 29, 2026	27.65	28.41	27.63	27.79	27.34	-0.62%	2,487
Apr 28, 2026	28.63	28.95	27.65	27.96	27.51	-2.90%	1,236
Apr 27, 2026	29.12	29.40	28.88	28.80	28.33	-0.89%	198
Apr 24, 2026	29.12	29.23	28.87	29.06	28.58	-0.05%	2,063
Apr 23, 2026	29.02	29.03	28.68	29.07	28.60	1.40%	98
Apr 22, 2026	28.50	28.82	28.09	28.67	28.20	1.49%	4,632
Apr 21, 2026	28.96	29.00	28.53	28.25	27.79	-1.22%	664
Apr 20, 2026	28.52	28.73	28.13	28.60	28.13	0.07%	582
Apr 17, 2026	27.93	28.59	27.73	28.58	28.11	3.45%	705
Apr 16, 2026	28.02	28.03	27.30	27.63	27.18	0.04%	57
Apr 15, 2026	28.13	28.13	27.79	28.04	27.17	0.67%	1,150
Apr 14, 2026	27.58	27.89	27.09	27.85	26.98	4.19%	1,590
Apr 13, 2026	26.45	26.46	26.08	26.73	25.90	0.62%	27
Apr 10, 2026	26.35	26.70	26.35	26.57	25.74	2.07%	13
Apr 9, 2026	26.14	26.14	25.75	26.03	25.22	0.18%	1,550
Apr 8, 2026	26.04	26.42	26.00	25.98	25.17	5.82%	242
Apr 7, 2026	24.89	25.04	24.38	24.55	23.79	0.78%	830
Apr 2, 2026	24.01	24.51	23.88	24.36	23.60	-0.57%	1,008
Apr 1, 2026	24.37	24.56	24.07	24.50	23.74	5.17%	4,239
Mar 31, 2026	23.16	23.55	23.16	23.30	22.57	-0.74%	329
Mar 30, 2026	24.11	24.23	23.54	23.47	22.74	-1.80%	265
Mar 27, 2026	24.71	24.79	23.92	23.90	23.15	-3.89%	1,189
Mar 26, 2026	25.57	25.57	25.18	24.87	24.09	-2.87%	12
Mar 25, 2026	25.63	25.95	25.50	25.60	24.80	1.61%	16
Mar 24, 2026	25.40	25.47	25.24	25.20	24.41	-0.89%	56
Mar 23, 2026	24.50	26.00	24.26	25.42	24.63	1.17%	5,527
Mar 20, 2026	25.66	25.66	25.08	25.13	24.34	-0.45%	19
Mar 19, 2026	25.48	25.48	24.99	25.24	24.45	-2.07%	310
Mar 18, 2026	26.75	26.89	26.26	26.24	24.97	-0.99%	3,043