Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 471.80
-13.20 (-2.72%)
Aug 13, 2026, 4:58 PM GMT
Ceres Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 483.40 | 493.40 | 465.00 | 471.80 | 471.80 | -2.72% | 2,333,249 |
| Aug 12, 2026 | 433.60 | 489.70 | 433.00 | 485.00 | 485.00 | 11.75% | 3,643,944 |
| Aug 11, 2026 | 432.00 | 443.00 | 422.20 | 434.00 | 434.00 | 2.94% | 1,252,216 |
| Aug 10, 2026 | 419.40 | 441.40 | 415.40 | 421.60 | 421.60 | 0.05% | 1,603,484 |
| Aug 7, 2026 | 425.40 | 438.20 | 411.50 | 421.40 | 421.40 | -0.85% | 1,786,564 |
| Aug 6, 2026 | 408.80 | 440.80 | 395.80 | 425.00 | 425.00 | 7.21% | 2,464,317 |
| Aug 5, 2026 | 384.40 | 399.00 | 370.80 | 396.40 | 396.40 | 4.65% | 6,112,635 |
| Aug 4, 2026 | 380.00 | 395.40 | 365.40 | 378.80 | 378.80 | 1.28% | 3,437,726 |
| Aug 3, 2026 | 351.20 | 374.00 | 335.60 | 374.00 | 374.00 | 7.78% | 1,536,303 |
| Jul 31, 2026 | 360.00 | 390.00 | 343.80 | 347.00 | 347.00 | -0.06% | 2,221,637 |
| Jul 30, 2026 | 311.40 | 348.00 | 300.00 | 347.20 | 347.20 | 13.24% | 3,575,118 |
| Jul 29, 2026 | 324.60 | 350.00 | 305.00 | 306.60 | 306.60 | -3.22% | 2,829,281 |
| Jul 28, 2026 | 379.00 | 379.00 | 315.40 | 316.80 | 316.80 | -13.87% | 4,037,443 |
| Jul 27, 2026 | 385.00 | 403.40 | 367.80 | 367.80 | 367.80 | -4.22% | 1,551,554 |
| Jul 24, 2026 | 395.80 | 398.60 | 376.00 | 384.00 | 384.00 | -4.10% | 1,439,384 |
| Jul 23, 2026 | 415.00 | 420.00 | 388.40 | 400.40 | 400.40 | -2.34% | 1,819,983 |
| Jul 22, 2026 | 395.40 | 412.60 | 387.80 | 410.00 | 410.00 | 3.69% | 1,991,968 |
| Jul 21, 2026 | 364.80 | 400.00 | 357.80 | 395.40 | 395.40 | 12.59% | 1,931,417 |
| Jul 20, 2026 | 369.00 | 379.20 | 351.20 | 351.20 | 351.20 | -4.46% | 4,726,783 |
| Jul 17, 2026 | 365.00 | 376.60 | 338.20 | 367.60 | 367.60 | -3.42% | 7,834,808 |
| Jul 16, 2026 | 423.80 | 427.20 | 357.80 | 380.60 | 380.60 | -10.36% | 3,342,523 |
| Jul 15, 2026 | 424.60 | 440.00 | 407.70 | 424.60 | 424.60 | 0.52% | 1,654,733 |
| Jul 14, 2026 | 446.80 | 452.00 | 414.00 | 422.40 | 422.40 | -5.97% | 2,730,237 |
| Jul 13, 2026 | 450.80 | 468.80 | 438.80 | 449.20 | 449.20 | -2.52% | 1,666,982 |
| Jul 10, 2026 | 473.60 | 487.80 | 460.80 | 460.80 | 460.80 | -2.46% | 1,009,334 |
| Jul 9, 2026 | 464.40 | 481.40 | 449.00 | 472.40 | 472.40 | 3.82% | 2,086,086 |
| Jul 8, 2026 | 492.60 | 503.00 | 450.00 | 455.00 | 455.00 | -7.48% | 2,240,707 |
| Jul 7, 2026 | 503.00 | 512.00 | 486.60 | 491.80 | 491.80 | -3.95% | 1,133,533 |
| Jul 6, 2026 | 523.50 | 529.50 | 496.80 | 512.00 | 512.00 | -2.85% | 1,322,499 |
| Jul 3, 2026 | 532.00 | 541.30 | 505.50 | 527.00 | 527.00 | 1.05% | 3,184,845 |
| Jul 2, 2026 | 507.00 | 550.00 | 491.40 | 521.50 | 521.50 | -1.42% | 4,721,902 |
| Jul 1, 2026 | 525.50 | 542.50 | 507.50 | 529.00 | 529.00 | 3.83% | 2,415,775 |
| Jun 30, 2026 | 487.40 | 516.50 | 476.00 | 509.50 | 509.50 | 7.44% | 2,449,335 |
| Jun 29, 2026 | 455.40 | 483.30 | 444.60 | 474.20 | 474.20 | 5.10% | 2,226,126 |
| Jun 26, 2026 | 507.00 | 507.00 | 451.00 | 451.20 | 451.20 | -11.36% | 3,852,314 |
| Jun 25, 2026 | 577.00 | 577.00 | 496.60 | 509.00 | 509.00 | -10.62% | 2,490,994 |
| Jun 24, 2026 | 604.00 | 615.00 | 564.00 | 569.50 | 569.50 | -5.79% | 1,805,817 |
| Jun 23, 2026 | 639.00 | 652.00 | 604.50 | 604.50 | 604.50 | -10.64% | 1,758,318 |
| Jun 22, 2026 | 667.00 | 700.00 | 651.00 | 676.50 | 676.50 | 3.36% | 5,920,745 |
| Jun 19, 2026 | 572.50 | 654.50 | 567.50 | 654.50 | 654.50 | 14.32% | 5,802,191 |
| Jun 18, 2026 | 569.00 | 579.50 | 548.50 | 572.50 | 572.50 | -0.09% | 1,984,739 |
| Jun 17, 2026 | 583.00 | 588.00 | 559.50 | 573.00 | 573.00 | -0.61% | 3,493,032 |
| Jun 16, 2026 | 590.00 | 597.00 | 553.50 | 576.50 | 576.50 | -3.43% | 1,507,680 |
| Jun 15, 2026 | 604.50 | 617.50 | 584.50 | 597.00 | 597.00 | 1.02% | 1,637,426 |
| Jun 12, 2026 | 577.00 | 604.50 | 555.50 | 591.00 | 591.00 | 6.01% | 1,849,456 |
| Jun 11, 2026 | 576.00 | 578.00 | 537.20 | 557.50 | 557.50 | -2.45% | 3,190,083 |
| Jun 10, 2026 | 582.00 | 612.00 | 550.50 | 571.50 | 571.50 | -6.23% | 4,273,453 |
| Jun 9, 2026 | 650.00 | 664.50 | 608.90 | 609.50 | 609.50 | -6.23% | 1,651,562 |
| Jun 8, 2026 | 645.00 | 678.50 | 622.30 | 650.00 | 650.00 | -3.70% | 1,797,182 |
| Jun 5, 2026 | 725.50 | 735.00 | 656.00 | 675.00 | 675.00 | -7.09% | 2,318,977 |