Ceres Power Holdings plc (LON:CWR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 283.20
+10.20 (3.74%)
Nov 4, 2026, 4:35 PM GMT
Ceres Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 277.80 | 303.40 | 277.60 | 283.20 | 283.20 | 3.74% | 2,794,847 |
| Nov 3, 2026 | 253.20 | 280.00 | 251.20 | 273.00 | 273.00 | 4.28% | 1,745,737 |
| Nov 2, 2026 | 268.00 | 275.00 | 257.10 | 261.80 | 261.80 | 0.15% | 1,656,420 |
| Oct 30, 2026 | 269.00 | 269.20 | 251.40 | 261.40 | 261.40 | -5.97% | 2,950,238 |
| Oct 29, 2026 | 276.00 | 282.82 | 270.00 | 278.00 | 278.00 | 0.43% | 1,260,089 |
| Oct 28, 2026 | 295.60 | 297.20 | 272.80 | 276.80 | 276.80 | -3.96% | 1,403,373 |
| Oct 27, 2026 | 270.00 | 289.44 | 268.80 | 288.20 | 288.20 | 5.88% | 1,404,030 |
| Oct 26, 2026 | 264.20 | 278.40 | 258.20 | 272.20 | 272.20 | 5.91% | 1,727,046 |
| Oct 23, 2026 | 255.00 | 277.68 | 255.00 | 257.00 | 257.00 | - | 2,027,790 |
| Oct 22, 2026 | 281.20 | 288.20 | 257.00 | 257.00 | 257.00 | -11.38% | 2,944,160 |
| Oct 21, 2026 | 286.00 | 296.60 | 283.00 | 290.00 | 290.00 | 3.57% | 2,173,252 |
| Oct 20, 2026 | 287.60 | 295.80 | 270.00 | 280.00 | 280.00 | -5.08% | 4,341,518 |
| Oct 19, 2026 | 305.00 | 314.80 | 294.00 | 295.00 | 295.00 | -4.41% | 3,126,820 |
| Oct 16, 2026 | 322.80 | 328.80 | 308.60 | 308.60 | 308.60 | -1.03% | 2,429,165 |
| Oct 15, 2026 | 353.60 | 353.60 | 308.00 | 311.80 | 311.80 | -15.82% | 6,150,273 |
| Oct 14, 2026 | 376.20 | 388.40 | 370.40 | 370.40 | 370.40 | -0.43% | 1,923,172 |
| Oct 13, 2026 | 370.80 | 377.20 | 361.00 | 372.00 | 372.00 | 0.54% | 2,502,769 |
| Oct 12, 2026 | 368.00 | 389.20 | 366.80 | 370.00 | 370.00 | -2.89% | 2,702,852 |
| Oct 9, 2026 | 369.00 | 383.40 | 369.00 | 381.00 | 381.00 | 3.25% | 2,084,690 |
| Oct 8, 2026 | 375.40 | 382.00 | 367.40 | 369.00 | 369.00 | -3.91% | 2,363,630 |
| Oct 7, 2026 | 401.00 | 407.00 | 378.20 | 384.00 | 384.00 | -6.71% | 3,166,586 |
| Oct 6, 2026 | 411.80 | 415.60 | 400.20 | 411.60 | 411.60 | -0.82% | 1,362,202 |
| Oct 5, 2026 | 440.00 | 445.40 | 400.00 | 415.00 | 415.00 | -3.49% | 2,487,305 |
| Oct 2, 2026 | 416.80 | 459.00 | 413.10 | 430.00 | 430.00 | 4.22% | 2,569,980 |
| Oct 1, 2026 | 409.40 | 424.40 | 396.80 | 412.60 | 412.60 | 1.23% | 1,277,572 |
| Sep 30, 2026 | 395.40 | 420.40 | 393.40 | 407.60 | 407.60 | 3.72% | 3,408,990 |
| Sep 29, 2026 | 393.60 | 410.20 | 383.40 | 393.00 | 393.00 | 1.34% | 1,746,921 |
| Sep 28, 2026 | 416.20 | 416.20 | 382.80 | 387.80 | 387.80 | -7.18% | 2,070,191 |
| Sep 25, 2026 | 397.80 | 417.80 | 388.70 | 417.80 | 417.80 | 7.51% | 3,006,084 |
| Sep 24, 2026 | 428.80 | 435.20 | 388.60 | 388.60 | 388.60 | -10.50% | 5,128,590 |
| Sep 23, 2026 | 415.40 | 476.00 | 400.00 | 434.20 | 434.20 | 0.46% | 4,964,446 |
| Sep 22, 2026 | 435.00 | 435.60 | 410.20 | 432.20 | 432.20 | 1.69% | 1,259,714 |
| Sep 21, 2026 | 413.20 | 427.20 | 400.20 | 425.00 | 425.00 | 3.66% | 1,414,722 |
| Sep 18, 2026 | 390.00 | 411.00 | 377.20 | 410.00 | 410.00 | 6.00% | 3,644,357 |
| 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 |