Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 314.20
-0.40 (-0.13%)
At close: Mar 20, 2026
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 320.20 | 347.00 | 306.00 | 314.20 | 314.20 | -0.13% | 3,821,330 |
| Mar 19, 2026 | 320.00 | 320.00 | 295.80 | 314.60 | 314.60 | -3.44% | 1,841,033 |
| Mar 18, 2026 | 325.00 | 325.80 | 302.40 | 325.80 | 325.80 | 1.50% | 1,850,538 |
| Mar 17, 2026 | 319.80 | 329.60 | 311.40 | 321.00 | 321.00 | -0.31% | 1,466,104 |
| Mar 16, 2026 | 300.00 | 325.00 | 294.00 | 322.00 | 322.00 | 7.33% | 2,590,680 |
| Mar 13, 2026 | 321.20 | 334.18 | 300.00 | 300.00 | 300.00 | -8.48% | 2,885,312 |
| Mar 12, 2026 | 320.00 | 342.20 | 320.00 | 327.80 | 327.80 | 0.12% | 1,128,910 |
| Mar 11, 2026 | 321.00 | 334.80 | 309.40 | 327.40 | 327.40 | 1.43% | 1,432,445 |
| Mar 10, 2026 | 321.00 | 343.00 | 319.80 | 322.80 | 322.80 | 3.33% | 2,169,533 |
| Mar 9, 2026 | 312.20 | 316.00 | 296.20 | 312.40 | 312.40 | -3.88% | 1,495,631 |
| Mar 6, 2026 | 310.40 | 331.80 | 302.00 | 325.00 | 325.00 | 5.79% | 1,663,618 |
| Mar 5, 2026 | 320.00 | 329.60 | 306.40 | 307.20 | 307.20 | -2.91% | 2,304,604 |
| Mar 4, 2026 | 289.00 | 317.60 | 282.00 | 316.40 | 316.40 | 8.95% | 1,442,965 |
| Mar 3, 2026 | 306.00 | 306.00 | 286.40 | 290.40 | 290.40 | -6.38% | 1,425,181 |
| Mar 2, 2026 | 295.20 | 318.00 | 279.50 | 310.20 | 310.20 | 3.40% | 2,875,434 |
| Feb 27, 2026 | 305.00 | 313.00 | 298.00 | 300.00 | 300.00 | -1.70% | 953,194 |
| Feb 26, 2026 | 293.80 | 322.80 | 293.80 | 305.20 | 305.20 | 0.26% | 1,863,853 |
| Feb 25, 2026 | 294.40 | 308.40 | 293.40 | 304.40 | 304.40 | 4.39% | 1,209,302 |
| Feb 24, 2026 | 300.00 | 303.20 | 290.40 | 291.60 | 291.60 | -0.95% | 762,007 |
| Feb 23, 2026 | 291.00 | 296.00 | 282.40 | 294.40 | 294.40 | -1.21% | 1,579,511 |
| Feb 20, 2026 | 292.80 | 319.80 | 292.60 | 298.00 | 298.00 | 1.71% | 1,442,226 |
| Feb 19, 2026 | 299.20 | 304.00 | 289.60 | 293.00 | 293.00 | -3.68% | 546,871 |
| Feb 18, 2026 | 300.00 | 309.80 | 294.00 | 304.20 | 304.20 | 1.33% | 1,006,595 |
| Feb 17, 2026 | 314.00 | 319.00 | 287.00 | 300.20 | 300.20 | -4.64% | 1,518,458 |
| Feb 16, 2026 | 303.00 | 317.40 | 295.20 | 314.80 | 314.80 | 3.28% | 3,144,467 |
| Feb 13, 2026 | 289.20 | 306.40 | 286.60 | 304.80 | 304.80 | 5.25% | 1,082,831 |
| Feb 12, 2026 | 294.00 | 300.00 | 286.00 | 289.60 | 289.60 | 0.91% | 1,009,878 |
| Feb 11, 2026 | 305.40 | 309.20 | 286.20 | 287.00 | 287.00 | -4.46% | 993,065 |
| Feb 10, 2026 | 308.00 | 308.00 | 296.00 | 300.40 | 300.40 | -0.07% | 614,415 |
| Feb 9, 2026 | 315.60 | 317.40 | 279.60 | 300.60 | 300.60 | -2.28% | 1,985,292 |
| Feb 6, 2026 | 279.40 | 313.80 | 278.20 | 307.60 | 307.60 | 8.16% | 1,942,406 |
| Feb 5, 2026 | 273.60 | 289.20 | 266.80 | 284.40 | 284.40 | -0.21% | 1,765,632 |
| Feb 4, 2026 | 300.00 | 320.40 | 285.00 | 285.00 | 285.00 | -3.52% | 1,940,202 |
| Feb 3, 2026 | 277.00 | 297.00 | 276.40 | 295.40 | 295.40 | 7.18% | 1,326,387 |
| Feb 2, 2026 | 283.20 | 288.00 | 266.40 | 275.60 | 275.60 | -7.33% | 2,574,820 |
| Jan 30, 2026 | 296.80 | 303.80 | 292.00 | 297.40 | 297.40 | 0.13% | 1,190,716 |
| Jan 29, 2026 | 309.00 | 319.00 | 293.64 | 297.00 | 297.00 | -4.19% | 1,515,436 |
| Jan 28, 2026 | 324.20 | 325.40 | 308.20 | 310.00 | 310.00 | -3.13% | 1,541,098 |
| Jan 27, 2026 | 334.40 | 338.00 | 316.00 | 320.00 | 320.00 | -3.38% | 1,384,788 |
| Jan 26, 2026 | 338.00 | 351.20 | 324.40 | 331.20 | 331.20 | -4.61% | 1,925,163 |
| Jan 23, 2026 | 345.60 | 355.73 | 339.00 | 347.20 | 347.20 | 2.72% | 1,909,961 |
| Jan 22, 2026 | 334.20 | 338.20 | 321.80 | 338.00 | 338.00 | 3.36% | 1,977,856 |
| Jan 21, 2026 | 309.00 | 329.80 | 298.00 | 327.00 | 327.00 | 5.48% | 1,977,348 |
| Jan 20, 2026 | 297.80 | 310.20 | 283.60 | 310.00 | 310.00 | 2.04% | 2,316,093 |
| Jan 19, 2026 | 304.20 | 314.80 | 288.20 | 303.80 | 303.80 | -2.75% | 1,287,800 |
| Jan 16, 2026 | 305.00 | 313.32 | 297.04 | 312.40 | 312.40 | 4.06% | 1,804,503 |
| Jan 15, 2026 | 299.00 | 305.80 | 292.95 | 300.20 | 300.20 | 1.42% | 1,830,886 |
| Jan 14, 2026 | 275.80 | 298.38 | 267.80 | 296.00 | 296.00 | 6.47% | 2,639,756 |
| Jan 13, 2026 | 261.40 | 280.80 | 258.20 | 278.00 | 278.00 | 8.26% | 3,034,045 |
| Jan 12, 2026 | 251.80 | 257.40 | 243.20 | 256.80 | 256.80 | 2.72% | 1,380,182 |