Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 117.00
-7.30 (-5.87%)
Aug 1, 2025, 4:42 PM BST
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.30 | 128.30 | 115.30 | 117.00 | 117.00 | -5.87% | 1,267,923 |
| 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 |
| Jul 17, 2025 | 99.00 | 103.10 | 94.75 | 101.50 | 101.50 | 5.78% | 977,166 |
| Jul 16, 2025 | 95.00 | 96.40 | 92.35 | 95.95 | 95.95 | 1.48% | 1,089,650 |
| Jul 15, 2025 | 95.20 | 97.00 | 93.95 | 94.55 | 94.55 | -1.66% | 797,079 |
| Jul 14, 2025 | 99.00 | 103.25 | 96.15 | 96.15 | 96.15 | -2.39% | 933,038 |
| Jul 11, 2025 | 104.00 | 106.30 | 98.50 | 98.50 | 98.50 | -6.46% | 1,104,556 |
| Jul 10, 2025 | 100.00 | 107.00 | 100.00 | 105.30 | 105.30 | 5.56% | 1,076,368 |
| Jul 9, 2025 | 99.00 | 102.10 | 96.70 | 99.75 | 99.75 | 1.42% | 609,526 |
| Jul 8, 2025 | 98.25 | 102.80 | 97.05 | 98.35 | 98.35 | -0.96% | 875,216 |
| Jul 7, 2025 | 100.90 | 105.30 | 98.10 | 99.30 | 99.30 | -4.70% | 1,239,253 |
| Jul 4, 2025 | 97.57 | 106.04 | 93.30 | 104.20 | 104.20 | 9.80% | 2,488,328 |
| Jul 3, 2025 | 87.80 | 95.05 | 87.80 | 94.90 | 94.90 | 6.15% | 1,254,048 |
| Jul 2, 2025 | 84.85 | 90.00 | 84.00 | 89.40 | 89.40 | 5.55% | 1,386,094 |
| Jul 1, 2025 | 83.20 | 85.80 | 82.15 | 84.70 | 84.70 | 1.80% | 566,431 |
| Jun 30, 2025 | 85.00 | 85.70 | 81.90 | 83.20 | 83.20 | -1.54% | 669,360 |
| Jun 27, 2025 | 77.88 | 85.60 | 76.70 | 84.50 | 84.50 | 6.83% | 1,118,849 |
| Jun 26, 2025 | 80.00 | 81.50 | 77.86 | 79.10 | 79.10 | -1.06% | 375,665 |
| Jun 25, 2025 | 78.50 | 82.10 | 77.75 | 79.95 | 79.95 | 1.85% | 471,069 |
| Jun 24, 2025 | 82.40 | 82.40 | 77.10 | 78.50 | 78.50 | 1.55% | 482,717 |
| Jun 23, 2025 | 82.25 | 82.39 | 77.00 | 77.30 | 77.30 | -3.68% | 622,075 |
| Jun 20, 2025 | 84.00 | 85.05 | 80.25 | 80.25 | 80.25 | -2.43% | 639,907 |
| Jun 19, 2025 | 81.45 | 86.10 | 81.20 | 82.25 | 82.25 | -0.72% | 371,079 |
| Jun 18, 2025 | 86.95 | 87.45 | 81.90 | 82.85 | 82.85 | -3.66% | 605,475 |
| Jun 17, 2025 | 81.00 | 86.55 | 81.00 | 86.00 | 86.00 | 2.56% | 819,281 |
| Jun 16, 2025 | 79.70 | 86.15 | 77.00 | 83.85 | 83.85 | 5.21% | 999,829 |
| Jun 13, 2025 | 84.00 | 84.70 | 77.05 | 79.70 | 79.70 | -5.46% | 1,734,221 |
| Jun 12, 2025 | 87.60 | 87.60 | 82.20 | 84.30 | 84.30 | -1.11% | 1,059,662 |
| Jun 11, 2025 | 78.85 | 87.05 | 78.85 | 85.25 | 85.25 | 7.23% | 1,612,311 |
| Jun 10, 2025 | 77.05 | 83.45 | 77.05 | 79.50 | 79.50 | 0.95% | 1,530,118 |
| Jun 9, 2025 | 78.65 | 82.65 | 77.30 | 78.75 | 78.75 | -1.25% | 655,337 |
| Jun 6, 2025 | 76.40 | 82.05 | 74.70 | 79.75 | 79.75 | 4.25% | 1,462,601 |
| Jun 5, 2025 | 81.00 | 82.75 | 73.85 | 76.50 | 76.50 | -6.19% | 1,528,646 |
| Jun 4, 2025 | 79.00 | 87.50 | 76.05 | 81.55 | 81.55 | 5.23% | 5,754,383 |
| Jun 3, 2025 | 67.00 | 77.65 | 67.00 | 77.50 | 77.50 | 10.71% | 2,267,572 |
| Jun 2, 2025 | 71.33 | 72.95 | 68.80 | 70.00 | 70.00 | -3.78% | 663,757 |
| May 30, 2025 | 69.96 | 73.00 | 67.10 | 72.75 | 72.75 | 5.51% | 987,249 |
| May 29, 2025 | 70.50 | 70.50 | 67.70 | 68.95 | 68.95 | 1.47% | 418,900 |
| May 28, 2025 | 69.94 | 72.30 | 67.05 | 67.95 | 67.95 | -1.16% | 867,977 |
| May 27, 2025 | 63.35 | 71.24 | 63.35 | 68.75 | 68.75 | 6.34% | 862,095 |
| May 23, 2025 | 67.80 | 69.45 | 64.05 | 64.65 | 64.65 | -5.07% | 689,416 |