Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 411.60
+56.80 (16.01%)
At close: Nov 10, 2025
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 364.80 | 418.80 | 362.80 | 411.60 | 411.60 | 16.01% | 5,026,337 |
| Nov 7, 2025 | 374.40 | 400.46 | 341.80 | 354.80 | 354.80 | -5.89% | 6,318,989 |
| Nov 6, 2025 | 382.40 | 409.60 | 375.20 | 377.00 | 377.00 | 1.40% | 5,944,036 |
| Nov 5, 2025 | 322.60 | 390.25 | 312.80 | 371.80 | 371.80 | 18.86% | 11,445,706 |
| Nov 4, 2025 | 305.00 | 335.57 | 292.20 | 312.80 | 312.80 | 4.97% | 4,040,029 |
| Nov 3, 2025 | 275.60 | 303.60 | 275.60 | 298.00 | 298.00 | 11.11% | 3,328,466 |
| Oct 31, 2025 | 291.20 | 296.20 | 268.20 | 268.20 | 268.20 | -7.64% | 2,703,426 |
| Oct 30, 2025 | 301.00 | 310.00 | 281.20 | 290.40 | 290.40 | -3.52% | 2,906,696 |
| Oct 29, 2025 | 266.20 | 311.00 | 262.60 | 301.00 | 301.00 | 14.19% | 9,602,648 |
| Oct 28, 2025 | 252.40 | 269.40 | 252.40 | 263.60 | 263.60 | 5.02% | 1,800,675 |
| Oct 27, 2025 | 250.00 | 263.40 | 243.60 | 251.00 | 251.00 | 1.37% | 1,163,655 |
| Oct 24, 2025 | 239.80 | 248.00 | 234.15 | 247.60 | 247.60 | 4.21% | 1,396,291 |
| Oct 23, 2025 | 238.80 | 239.60 | 226.50 | 237.60 | 237.60 | 5.32% | 1,115,277 |
| Oct 22, 2025 | 232.60 | 241.60 | 224.60 | 225.60 | 225.60 | -2.67% | 1,783,909 |
| Oct 21, 2025 | 232.80 | 234.99 | 221.60 | 231.80 | 231.80 | 3.02% | 965,402 |
| Oct 20, 2025 | 228.60 | 238.91 | 220.20 | 225.00 | 225.00 | -1.57% | 1,869,377 |
| Oct 17, 2025 | 240.40 | 250.00 | 227.20 | 228.60 | 228.60 | -9.00% | 2,868,897 |
| Oct 16, 2025 | 260.00 | 268.24 | 234.40 | 251.20 | 251.20 | -2.10% | 4,560,170 |
| Oct 15, 2025 | 219.20 | 258.80 | 217.88 | 256.60 | 256.60 | 19.79% | 7,981,778 |
| Oct 14, 2025 | 211.20 | 215.00 | 206.80 | 214.20 | 214.20 | 1.52% | 897,252 |
| Oct 13, 2025 | 199.20 | 216.60 | 193.30 | 211.00 | 211.00 | 6.40% | 2,127,427 |
| Oct 10, 2025 | 199.00 | 214.46 | 193.00 | 198.30 | 198.30 | -2.60% | 1,764,136 |
| Oct 9, 2025 | 199.00 | 203.80 | 192.10 | 203.60 | 203.60 | 2.31% | 1,780,211 |
| Oct 8, 2025 | 207.40 | 215.80 | 199.00 | 199.00 | 199.00 | -5.87% | 2,131,737 |
| Oct 7, 2025 | 204.80 | 216.40 | 194.20 | 211.40 | 211.40 | 3.02% | 3,583,670 |
| Oct 6, 2025 | 192.20 | 217.00 | 191.10 | 205.20 | 205.20 | 8.00% | 3,983,493 |
| Oct 3, 2025 | 170.00 | 192.00 | 167.60 | 190.00 | 190.00 | 15.08% | 4,376,453 |
| Oct 2, 2025 | 157.50 | 169.80 | 151.30 | 165.10 | 165.10 | 6.79% | 2,908,670 |
| Oct 1, 2025 | 140.70 | 154.60 | 138.00 | 154.60 | 154.60 | 9.49% | 54,193,650 |
| Sep 30, 2025 | 146.40 | 149.60 | 138.12 | 141.20 | 141.20 | -0.63% | 3,168,294 |
| Sep 29, 2025 | 134.10 | 142.10 | 126.60 | 142.10 | 142.10 | 10.16% | 1,381,505 |
| Sep 26, 2025 | 129.40 | 135.00 | 114.51 | 129.00 | 129.00 | -8.77% | 7,093,508 |
| Sep 25, 2025 | 141.00 | 147.10 | 135.82 | 141.40 | 141.40 | -1.60% | 830,996 |
| Sep 24, 2025 | 149.10 | 153.59 | 142.00 | 143.70 | 143.70 | -3.62% | 859,064 |
| Sep 23, 2025 | 152.50 | 153.70 | 146.29 | 149.10 | 149.10 | 1.43% | 1,200,236 |
| Sep 22, 2025 | 140.10 | 153.20 | 140.10 | 147.00 | 147.00 | 1.52% | 2,138,558 |
| Sep 19, 2025 | 136.70 | 156.50 | 131.10 | 144.80 | 144.80 | 7.66% | 4,268,408 |
| Sep 18, 2025 | 115.00 | 139.00 | 115.00 | 134.50 | 134.50 | 17.47% | 4,604,363 |
| Sep 17, 2025 | 99.50 | 116.20 | 99.50 | 114.50 | 114.50 | 14.04% | 1,355,287 |
| Sep 16, 2025 | 105.00 | 106.10 | 100.40 | 100.40 | 100.40 | -2.81% | 460,696 |
| Sep 15, 2025 | 100.02 | 105.00 | 99.40 | 103.30 | 103.30 | 3.09% | 311,415 |
| Sep 12, 2025 | 102.90 | 105.00 | 100.20 | 100.20 | 100.20 | -3.38% | 437,104 |
| Sep 11, 2025 | 104.00 | 105.50 | 100.00 | 103.70 | 103.70 | 0.48% | 598,710 |
| Sep 10, 2025 | 99.50 | 103.90 | 98.05 | 103.20 | 103.20 | 2.79% | 580,244 |
| Sep 9, 2025 | 104.02 | 105.80 | 98.30 | 100.40 | 100.40 | -3.55% | 722,490 |
| Sep 8, 2025 | 103.90 | 105.40 | 101.90 | 104.10 | 104.10 | 1.17% | 372,897 |
| Sep 5, 2025 | 103.10 | 105.90 | 101.70 | 102.90 | 102.90 | 1.08% | 554,475 |
| Sep 4, 2025 | 102.20 | 106.30 | 101.00 | 101.80 | 101.80 | -2.58% | 568,120 |
| Sep 3, 2025 | 105.00 | 108.80 | 103.60 | 104.50 | 104.50 | 0.77% | 592,167 |
| Sep 2, 2025 | 110.00 | 111.50 | 103.70 | 103.70 | 103.70 | -6.41% | 1,111,496 |