Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 360.00
-2.60 (-0.72%)
Sep 2, 2026, 4:35 PM GMT
Ceres Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 358.00 | 363.80 | 344.00 | 360.00 | 360.00 | -0.72% | 1,673,864 |
| 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 |
| 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 |