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
2,462.50
+23.25 (0.95%)
Last updated: May 29, 2026, 2:25 PM GMT

LON:CEPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,465.002,474.502,446.502,469.00-1.22%139
May 28, 20262,423.002,443.002,385.502,439.252,439.252.22%779
May 27, 20262,407.002,424.502,362.502,386.252,386.25-0.07%1,528
May 26, 20262,350.002,402.002,323.502,388.002,388.002.60%4,429
May 22, 20262,347.502,354.502,308.002,327.502,327.501.18%963
May 21, 20262,252.002,295.502,280.002,300.252,300.252.18%523
May 20, 20262,245.002,272.502,203.502,251.252,251.253.35%1,077
May 19, 20262,168.002,231.502,149.502,178.252,178.25-0.92%635
May 18, 20262,322.502,322.502,189.502,198.502,198.50-4.22%1,588
May 15, 20262,362.502,383.002,308.502,333.252,295.42-1.14%4,234
May 14, 20262,330.502,368.502,303.002,360.252,321.981.97%296
May 13, 20262,326.502,373.502,276.502,314.752,277.222.30%1,461
May 12, 20262,318.502,348.002,262.502,262.752,226.06-2.74%1,546
May 11, 20262,313.502,332.002,267.002,326.502,288.782.78%1,959
May 8, 20262,275.502,298.002,247.502,263.502,226.80-0.53%1,532
May 7, 20262,291.002,314.002,266.502,275.502,238.60-695
May 6, 20262,222.502,284.502,219.502,275.502,238.603.98%1,297
May 5, 20262,170.502,200.502,170.502,188.502,153.012.73%964
May 1, 20262,093.002,158.502,092.502,130.252,095.711.40%8,731
Apr 30, 20262,082.002,118.002,064.502,100.752,066.692.00%662
Apr 29, 20262,069.002,106.502,047.002,059.502,026.11-0.59%4,716
Apr 28, 20262,109.502,143.502,065.502,071.752,038.16-2.54%1,721
Apr 27, 20262,157.502,167.002,119.502,125.752,091.28-1.23%1,985
Apr 24, 20262,152.502,178.502,126.502,152.252,117.350.01%1,908
Apr 23, 20262,145.002,162.002,107.502,152.002,117.111.39%1,526
Apr 22, 20262,116.002,151.502,073.502,122.502,088.081.47%5,913
Apr 21, 20262,137.002,149.502,081.502,091.752,057.83-0.98%2,332
Apr 20, 20262,119.002,128.002,077.002,112.502,078.250.23%2,570
Apr 17, 20262,054.002,114.002,050.002,107.752,073.573.23%963
Apr 16, 20262,063.502,070.502,007.502,041.752,008.640.35%1,119
Apr 15, 20262,064.502,076.002,023.502,066.002,001.680.67%1,155
Apr 14, 20262,038.002,063.002,003.502,052.251,988.363.26%1,663
Apr 13, 20261,949.402,001.501,928.801,987.401,925.53-0.18%878
Apr 10, 20261,963.402,003.001,924.001,991.001,929.022.65%3,643
Apr 9, 20261,947.001,954.801,912.401,939.601,879.220.36%2,126
Apr 8, 20261,946.601,985.001,912.601,932.601,872.444.25%367
Apr 7, 20261,800.001,922.001,800.001,853.901,796.190.77%1,628
Apr 2, 20261,820.201,858.201,774.801,839.801,782.520.04%563
Apr 1, 20261,851.601,855.601,816.401,839.101,781.854.26%1,468
Mar 31, 20261,755.401,779.801,737.201,764.001,709.08-0.86%2,104
Mar 30, 20261,810.401,832.401,769.601,779.301,723.91-1.05%1,671
Mar 27, 20261,853.201,874.401,792.001,798.101,742.12-3.59%1,696
Mar 26, 20261,897.801,916.001,870.001,865.001,806.94-2.54%1,734
Mar 25, 20261,914.001,942.801,890.601,913.701,854.121.72%335
Mar 24, 20261,904.201,916.601,863.201,881.401,822.83-0.91%534
Mar 23, 20261,833.001,936.001,825.201,898.701,839.590.63%3,874
Mar 20, 20261,908.801,913.401,874.201,886.901,828.160.04%226
Mar 19, 20261,900.601,922.401,859.401,886.201,827.48-2.32%1,712
Mar 18, 20262,003.002,015.001,959.801,965.801,870.92-1.02%787
Mar 17, 20261,973.601,991.201,956.201,986.101,890.251.10%2,896