Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 378.80
-21.60 (-5.39%)
Jul 24, 2026, 4:29 PM GMT
Ceres Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 395.80 | 395.80 | 377.00 | 379.80 | - | -5.14% | 904,985 |
| Jul 23, 2026 | 415.00 | 420.04 | 388.40 | 400.40 | 400.40 | -2.34% | 1,819,983 |
| Jul 22, 2026 | 395.40 | 412.58 | 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 | 407.69 | 424.60 | 424.60 | 0.52% | 1,654,733 |
| Jul 14, 2026 | 446.80 | 452.00 | 414.03 | 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 | 541.31 | 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 | 483.32 | 444.62 | 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 | 537.21 | 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 | 608.87 | 609.50 | 609.50 | -6.23% | 1,651,562 |
| Jun 8, 2026 | 645.00 | 678.50 | 622.26 | 650.00 | 650.00 | -3.70% | 1,797,182 |
| Jun 5, 2026 | 725.50 | 734.97 | 656.00 | 675.00 | 675.00 | -7.09% | 2,318,977 |
| Jun 4, 2026 | 771.00 | 776.45 | 656.00 | 726.50 | 726.50 | -7.33% | 3,832,191 |
| Jun 3, 2026 | 849.00 | 852.20 | 776.85 | 784.00 | 784.00 | -3.51% | 2,981,439 |
| Jun 2, 2026 | 816.50 | 842.50 | 744.50 | 812.50 | 812.50 | -0.25% | 3,560,763 |
| Jun 1, 2026 | 849.00 | 858.00 | 801.50 | 814.50 | 814.50 | -3.55% | 1,807,769 |
| May 29, 2026 | 846.50 | 872.50 | 830.50 | 844.50 | 844.50 | 2.36% | 9,721,986 |
| May 28, 2026 | 804.00 | 830.00 | 696.50 | 825.00 | 825.00 | 3.06% | 1,599,752 |
| May 27, 2026 | 791.00 | 827.00 | 769.00 | 800.50 | 800.50 | 2.23% | 1,713,641 |
| May 26, 2026 | 813.50 | 839.50 | 783.00 | 783.00 | 783.00 | -3.03% | 2,653,019 |
| May 22, 2026 | 720.50 | 816.00 | 618.83 | 807.50 | 807.50 | 21.43% | 5,287,671 |
| May 21, 2026 | 600.00 | 669.00 | 596.11 | 665.00 | 665.00 | 11.67% | 1,711,537 |
| May 20, 2026 | 640.00 | 670.00 | 580.00 | 595.50 | 595.50 | -8.46% | 2,808,818 |
| May 19, 2026 | 711.00 | 728.29 | 581.00 | 650.50 | 650.50 | -9.78% | 3,900,317 |
| May 18, 2026 | 735.00 | 773.00 | 710.00 | 721.00 | 721.00 | -1.84% | 3,591,059 |
| May 15, 2026 | 712.50 | 750.35 | 710.00 | 734.50 | 734.50 | 0.89% | 1,917,516 |