Ceres Power Holdings plc (LON:CWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
118.60
-1.20 (-1.00%)
Aug 26, 2025, 4:35 PM BST

Ceres Power Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025120.50122.00118.10118.60118.60-1.00%747,149
Aug 22, 2025112.00119.80111.00119.80119.806.39%850,016
Aug 21, 2025110.00112.80110.00112.60112.600.27%320,961
Aug 20, 2025114.53116.40110.20112.30112.30-3.61%718,703
Aug 19, 2025114.20118.60113.10116.50116.500.95%725,830
Aug 18, 2025110.00116.70110.00115.40115.403.04%1,221,025
Aug 15, 2025117.00117.00110.10112.00112.00-1.15%740,247
Aug 14, 2025109.70116.10109.40113.30113.300.80%857,360
Aug 13, 2025112.20114.10110.60112.40112.400.18%445,621
Aug 12, 2025111.90116.10111.50112.20112.200.90%660,209
Aug 11, 2025112.40115.90109.10111.20111.20-3.81%1,053,157
Aug 8, 2025115.00115.60109.79115.60115.601.58%1,026,720
Aug 7, 2025114.20117.10111.00113.80113.80-1.98%877,753
Aug 6, 2025114.81117.90114.60116.10116.101.13%403,273
Aug 5, 2025118.50120.90114.70114.80114.80-2.88%781,010
Aug 4, 2025114.87120.50114.30118.20118.201.03%1,724,478
Aug 1, 2025127.30128.30115.30117.00117.00-5.87%1,442,115
Jul 31, 2025123.90131.39120.20124.30124.301.14%1,678,534
Jul 30, 2025129.00134.70120.10122.90122.90-6.40%1,972,526
Jul 29, 2025145.20156.90130.00131.30131.30-8.88%3,407,367
Jul 28, 2025105.20150.00103.90144.10144.1043.24%8,008,338
Jul 25, 2025103.50103.7099.50100.60100.60-1.57%808,060
Jul 24, 202599.50103.9098.65102.20102.202.35%1,538,929
Jul 23, 202599.50101.7099.4099.8599.85-0.25%475,210
Jul 22, 2025101.15103.9098.80100.10100.10-0.30%630,880
Jul 21, 2025103.00107.5098.50100.40100.400.20%1,160,954
Jul 18, 2025102.20103.8099.40100.20100.20-1.28%624,522
Jul 17, 202599.00103.1094.75101.50101.505.78%977,166
Jul 16, 202595.0096.4092.3595.9595.951.48%1,089,650
Jul 15, 202595.2097.0093.9594.5594.55-1.66%797,079
Jul 14, 202599.00103.2596.1596.1596.15-2.39%933,038
Jul 11, 2025104.00106.3098.5098.5098.50-6.46%1,104,556
Jul 10, 2025100.00107.00100.00105.30105.305.56%1,076,368
Jul 9, 202599.00102.1096.7099.7599.751.42%609,526
Jul 8, 202598.25102.8097.0598.3598.35-0.96%875,216
Jul 7, 2025100.90105.3098.1099.3099.30-4.70%1,239,253
Jul 4, 202597.57106.0493.30104.20104.209.80%2,488,328
Jul 3, 202587.8095.0587.8094.9094.906.15%1,254,048
Jul 2, 202584.8590.0084.0089.4089.405.55%1,386,094
Jul 1, 202583.2085.8082.1584.7084.701.80%566,431
Jun 30, 202585.0085.7081.9083.2083.20-1.54%669,360
Jun 27, 202577.8885.6076.7084.5084.506.83%1,118,849
Jun 26, 202580.0081.5077.8679.1079.10-1.06%375,665
Jun 25, 202578.5082.1077.7579.9579.951.85%471,069
Jun 24, 202582.4082.4077.1078.5078.501.55%482,717
Jun 23, 202582.2582.3977.0077.3077.30-3.68%622,075
Jun 20, 202584.0085.0580.2580.2580.25-2.43%639,907
Jun 19, 202581.4586.1081.2082.2582.25-0.72%371,079
Jun 18, 202586.9587.4581.9082.8582.85-3.66%605,475
Jun 17, 202581.0086.5581.0086.0086.002.56%819,281