Skip to main content
logo
HANetf II ICAV - Rex Crypto Equity Income And Growth UCITS ETF (LON:CEPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,322.00
+26.50 (1.15%)
Last updated: Sep 22, 2026, 4:05 PM GMT

LON:CEPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,322.002,322.002,301.002,322.002,322.001.15%7,893
Sep 21, 20262,266.502,313.502,266.502,295.502,295.503.27%5,266
Sep 18, 20262,252.502,288.002,227.502,262.252,222.881.96%28,578
Sep 17, 20262,187.502,232.002,171.502,218.752,180.142.08%17,097
Sep 16, 20262,133.002,182.002,133.002,173.502,135.680.71%1,403
Sep 15, 20262,185.002,189.002,131.002,158.252,120.69-1.21%1,711
Sep 14, 20262,183.502,207.502,151.502,184.752,146.73-2.05%6,260
Sep 11, 20262,202.502,234.502,174.002,230.502,191.691.36%1,696
Sep 10, 20262,217.502,227.502,163.502,200.502,162.21-0.92%849
Sep 9, 20262,242.502,259.502,211.002,221.002,182.35-1.33%938
Sep 8, 20262,234.002,260.502,211.002,251.002,211.831.21%2,351
Sep 7, 20262,225.002,255.062,218.502,224.002,185.300.11%972
Sep 4, 20262,225.502,233.502,191.002,221.502,182.840.95%2,339
Sep 3, 20262,120.002,207.002,120.002,200.502,162.214.90%8,352
Sep 2, 20262,104.002,110.502,061.502,097.752,061.25-0.63%751
Sep 1, 20262,146.502,146.502,076.002,111.002,074.27-1.64%2,795
Aug 28, 20262,188.002,191.002,130.502,146.252,108.90-2.34%9,996
Aug 27, 20262,180.502,217.002,161.502,197.752,159.511.81%15,916
Aug 26, 20262,182.002,183.502,151.002,158.752,121.19-0.24%965
Aug 25, 20262,129.002,169.002,119.002,164.002,126.340.93%6,741
Aug 24, 20262,138.002,145.002,099.502,144.002,106.690.65%1,718
Aug 21, 20262,156.002,191.502,112.502,130.252,093.181.04%1,369
Aug 20, 20262,098.502,132.502,090.502,108.252,071.560.85%2,328
Aug 19, 20262,072.502,097.502,031.502,090.502,054.120.30%2,293
Aug 18, 20262,125.502,151.002,073.002,084.252,047.98-2.61%3,784
Aug 17, 20262,155.502,162.502,119.502,140.002,102.761.78%5,302
Aug 14, 20262,170.502,174.002,135.002,139.502,066.04-1.05%21,866
Aug 13, 20262,160.502,194.502,136.502,162.252,088.001.23%3,293
Aug 12, 20262,134.002,169.002,115.502,136.002,062.661.05%1,186
Aug 11, 20262,115.002,158.002,092.002,113.752,041.170.43%551
Aug 10, 20262,167.002,175.502,109.502,104.752,032.48-2.16%2,830
Aug 7, 20262,149.502,197.002,121.502,151.252,077.38-1.56%3,234
Aug 6, 20262,190.502,195.002,135.002,185.252,110.21-0.70%472
Aug 5, 20262,225.002,254.002,199.502,200.752,125.18-1.01%5,734
Aug 4, 20262,193.002,237.002,193.002,223.252,146.912.12%588
Aug 3, 20262,151.502,187.502,107.502,177.002,102.252.75%387
Jul 31, 20262,139.002,229.002,117.002,118.752,046.00-1.44%848
Jul 30, 20262,030.002,178.502,013.002,149.752,075.933.99%2,268
Jul 29, 20262,158.502,163.002,064.002,067.251,996.27-3.83%303
Jul 28, 20262,150.502,180.002,088.502,149.502,075.69-0.52%5,148
Jul 27, 20262,231.002,245.502,146.002,160.752,086.56-2.76%359
Jul 24, 20262,270.002,270.002,185.002,222.002,145.70-0.84%336
Jul 23, 20262,270.002,293.502,230.502,240.752,163.81-1.90%285
Jul 22, 20262,240.502,290.002,240.002,284.252,205.820.36%464
Jul 21, 20262,211.502,282.502,186.502,276.002,197.854.11%689
Jul 20, 20262,114.002,190.502,093.502,186.252,111.184.24%367
Jul 17, 20262,048.002,143.502,038.002,097.252,025.24-2.53%1,512
Jul 16, 20262,151.002,204.002,143.502,151.752,077.87-2.05%512
Jul 15, 20262,230.002,255.002,180.502,196.752,121.32-1.14%3,542
Jul 14, 20262,253.502,304.002,223.502,263.252,145.740.37%748