Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 129.00
-12.40 (-8.77%)
Sep 26, 2025, 4:35 PM BST
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 112.40 | 115.90 | 109.10 | 111.20 | 111.20 | -3.81% | 1,053,157 |
| Aug 8, 2025 | 115.00 | 115.60 | 109.79 | 115.60 | 115.60 | 1.58% | 1,026,720 |
| Aug 7, 2025 | 114.20 | 117.10 | 111.00 | 113.80 | 113.80 | -1.98% | 877,753 |
| Aug 6, 2025 | 114.81 | 117.90 | 114.60 | 116.10 | 116.10 | 1.13% | 403,273 |
| Aug 5, 2025 | 118.50 | 120.90 | 114.70 | 114.80 | 114.80 | -2.88% | 781,010 |
| Aug 4, 2025 | 114.87 | 120.50 | 114.30 | 118.20 | 118.20 | 1.03% | 1,724,478 |
| Aug 1, 2025 | 127.30 | 128.30 | 115.30 | 117.00 | 117.00 | -5.87% | 1,442,115 |
| Jul 31, 2025 | 123.90 | 131.39 | 120.20 | 124.30 | 124.30 | 1.14% | 1,678,534 |
| Jul 30, 2025 | 129.00 | 134.70 | 120.10 | 122.90 | 122.90 | -6.40% | 1,972,526 |
| Jul 29, 2025 | 145.20 | 156.90 | 130.00 | 131.30 | 131.30 | -8.88% | 3,407,367 |
| Jul 28, 2025 | 105.20 | 150.00 | 103.90 | 144.10 | 144.10 | 43.24% | 8,008,338 |
| Jul 25, 2025 | 103.50 | 103.70 | 99.50 | 100.60 | 100.60 | -1.57% | 808,060 |
| Jul 24, 2025 | 99.50 | 103.90 | 98.65 | 102.20 | 102.20 | 2.35% | 1,538,929 |
| Jul 23, 2025 | 99.50 | 101.70 | 99.40 | 99.85 | 99.85 | -0.25% | 475,210 |
| Jul 22, 2025 | 101.15 | 103.90 | 98.80 | 100.10 | 100.10 | -0.30% | 630,880 |
| Jul 21, 2025 | 103.00 | 107.50 | 98.50 | 100.40 | 100.40 | 0.20% | 1,160,954 |
| Jul 18, 2025 | 102.20 | 103.80 | 99.40 | 100.20 | 100.20 | -1.28% | 624,522 |