Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 231.80
+6.80 (3.02%)
Oct 21, 2025, 4:35 PM BST
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 232.80 | 234.99 | 221.60 | 232.00 | 232.00 | 3.11% | 526,126 |
| Oct 20, 2025 | 228.60 | 238.91 | 220.20 | 225.00 | 225.00 | -1.57% | 1,722,007 |
| 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 |
| Sep 1, 2025 | 113.20 | 119.83 | 110.30 | 110.80 | 110.80 | -6.10% | 860,422 |
| Aug 29, 2025 | 117.60 | 121.90 | 116.80 | 118.00 | 118.00 | -0.92% | 932,532 |
| Aug 28, 2025 | 114.00 | 120.70 | 114.00 | 119.10 | 119.10 | 1.88% | 713,471 |
| Aug 27, 2025 | 124.00 | 124.00 | 116.90 | 116.90 | 116.90 | -1.43% | 409,781 |
| Aug 26, 2025 | 120.50 | 122.00 | 118.10 | 118.60 | 118.60 | -1.00% | 747,149 |
| Aug 22, 2025 | 112.00 | 119.80 | 111.00 | 119.80 | 119.80 | 6.39% | 850,016 |
| Aug 21, 2025 | 110.00 | 112.80 | 110.00 | 112.60 | 112.60 | 0.27% | 320,961 |
| Aug 20, 2025 | 114.53 | 116.40 | 110.20 | 112.30 | 112.30 | -3.61% | 718,703 |
| Aug 19, 2025 | 114.20 | 118.60 | 113.10 | 116.50 | 116.50 | 0.95% | 725,830 |
| Aug 18, 2025 | 110.00 | 116.70 | 110.00 | 115.40 | 115.40 | 3.04% | 1,221,025 |
| Aug 15, 2025 | 117.00 | 117.00 | 110.10 | 112.00 | 112.00 | -1.15% | 740,247 |
| Aug 14, 2025 | 109.70 | 116.10 | 109.40 | 113.30 | 113.30 | 0.80% | 857,360 |
| Aug 13, 2025 | 112.20 | 114.10 | 110.60 | 112.40 | 112.40 | 0.18% | 445,621 |
| Aug 12, 2025 | 111.90 | 116.10 | 111.50 | 112.20 | 112.20 | 0.90% | 660,209 |