Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 445.60
+13.40 (3.10%)
Sep 23, 2026, 3:45 PM GMT
Ceres Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 415.40 | 476.00 | 402.80 | 461.40 | - | 6.76% | 3,149,555 |
| Sep 22, 2026 | 435.00 | 435.60 | 410.20 | 432.20 | 432.20 | 1.69% | 1,259,708 |
| Sep 21, 2026 | 413.20 | 427.20 | 400.16 | 425.00 | 425.00 | 3.66% | 1,414,722 |
| Sep 18, 2026 | 390.00 | 411.00 | 389.00 | 410.00 | 410.00 | 6.00% | 3,644,111 |
| Sep 17, 2026 | 382.80 | 394.60 | 373.00 | 386.80 | 386.80 | 2.76% | 643,780 |
| Sep 16, 2026 | 370.00 | 388.20 | 356.20 | 376.40 | 376.40 | 4.79% | 1,822,006 |
| Sep 15, 2026 | 368.60 | 384.80 | 355.20 | 359.20 | 359.20 | -2.55% | 1,226,507 |
| Sep 14, 2026 | 394.00 | 402.40 | 355.80 | 368.60 | 368.60 | -9.92% | 3,086,988 |
| Sep 11, 2026 | 411.00 | 416.80 | 400.00 | 409.20 | 409.20 | 0.94% | 1,755,374 |
| Sep 10, 2026 | 422.00 | 430.20 | 390.00 | 405.40 | 405.40 | -5.06% | 2,480,171 |
| Sep 9, 2026 | 432.00 | 442.80 | 420.20 | 427.00 | 427.00 | -0.70% | 1,217,761 |
| Sep 8, 2026 | 416.80 | 430.00 | 407.80 | 430.00 | 430.00 | 2.82% | 1,450,338 |
| Sep 7, 2026 | 408.40 | 430.00 | 404.60 | 418.20 | 418.20 | 4.24% | 1,188,698 |
| Sep 4, 2026 | 410.00 | 417.60 | 387.20 | 401.20 | 401.20 | -0.89% | 2,015,392 |
| Sep 3, 2026 | 357.40 | 404.80 | 357.40 | 404.80 | 404.80 | 12.44% | 2,100,616 |
| Sep 2, 2026 | 358.00 | 365.10 | 343.00 | 360.00 | 360.00 | -0.72% | 1,673,866 |
| Sep 1, 2026 | 387.00 | 393.60 | 360.20 | 362.60 | 362.60 | -7.69% | 3,344,072 |
| Aug 28, 2026 | 405.40 | 418.00 | 392.80 | 392.80 | 392.80 | -2.72% | 1,503,850 |
| Aug 27, 2026 | 402.00 | 421.40 | 395.00 | 403.80 | 403.80 | 0.15% | 1,613,370 |
| Aug 26, 2026 | 414.00 | 420.00 | 402.60 | 403.20 | 403.20 | -1.90% | 1,908,155 |
| Aug 25, 2026 | 415.00 | 419.20 | 405.00 | 411.00 | 411.00 | 0.88% | 863,555 |
| Aug 24, 2026 | 397.80 | 412.20 | 390.20 | 407.40 | 407.40 | 0.10% | 1,287,442 |
| Aug 21, 2026 | 400.00 | 411.40 | 393.20 | 407.00 | 407.00 | 1.55% | 1,362,287 |
| Aug 20, 2026 | 424.40 | 429.40 | 400.80 | 400.80 | 400.80 | -4.11% | 1,119,216 |
| Aug 19, 2026 | 422.80 | 440.00 | 409.00 | 418.00 | 418.00 | 1.51% | 1,436,310 |
| Aug 18, 2026 | 427.20 | 435.00 | 411.70 | 411.80 | 411.80 | -4.85% | 2,222,330 |
| Aug 17, 2026 | 447.20 | 447.20 | 420.00 | 432.80 | 432.80 | -1.37% | 1,272,399 |
| Aug 14, 2026 | 467.40 | 479.60 | 417.00 | 438.80 | 438.80 | -6.99% | 3,357,348 |
| Aug 13, 2026 | 483.40 | 496.60 | 463.00 | 471.80 | 471.80 | -2.72% | 2,852,979 |
| 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 |