Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 637.00
+18.00 (2.91%)
May 1, 2026, 5:07 PM GMT
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 620.00 | 637.50 | 605.50 | 637.00 | 637.00 | 2.91% | 1,753,117 |
| Apr 30, 2026 | 633.50 | 654.50 | 596.00 | 619.00 | 619.00 | -0.32% | 4,122,918 |
| Apr 29, 2026 | 552.00 | 627.00 | 536.00 | 621.00 | 621.00 | 24.70% | 7,116,477 |
| Apr 28, 2026 | 498.60 | 532.00 | 487.00 | 498.00 | 498.00 | -3.11% | 2,879,143 |
| Apr 27, 2026 | 534.50 | 557.00 | 504.00 | 514.00 | 514.00 | 1.68% | 3,828,198 |
| Apr 24, 2026 | 470.80 | 512.50 | 454.20 | 505.50 | 505.50 | 7.42% | 3,024,578 |
| Apr 23, 2026 | 472.00 | 494.20 | 450.80 | 470.60 | 470.60 | -2.16% | 2,648,873 |
| Apr 22, 2026 | 440.00 | 481.00 | 437.00 | 481.00 | 481.00 | 11.14% | 3,675,609 |
| Apr 21, 2026 | 424.00 | 441.60 | 424.00 | 432.80 | 432.80 | 3.15% | 2,980,158 |
| Apr 20, 2026 | 401.00 | 419.60 | 391.40 | 419.60 | 419.60 | 4.53% | 2,271,942 |
| Apr 17, 2026 | 431.00 | 447.40 | 385.60 | 401.40 | 401.40 | -5.91% | 13,320,908 |
| Apr 16, 2026 | 402.00 | 438.40 | 402.00 | 426.60 | 426.60 | 6.23% | 6,184,951 |
| Apr 15, 2026 | 362.40 | 407.60 | 348.80 | 401.60 | 401.60 | 15.54% | 6,609,071 |
| Apr 14, 2026 | 310.00 | 359.80 | 310.00 | 347.60 | 347.60 | 14.19% | 7,169,532 |
| Apr 13, 2026 | 307.00 | 323.00 | 301.60 | 304.40 | 304.40 | -0.85% | 2,855,129 |
| Apr 10, 2026 | 331.00 | 331.00 | 300.80 | 307.00 | 307.00 | -4.84% | 4,682,021 |
| Apr 9, 2026 | 341.60 | 344.00 | 308.20 | 322.60 | 322.60 | -6.22% | 8,253,617 |
| Apr 8, 2026 | 336.40 | 345.00 | 326.60 | 344.00 | 344.00 | 6.70% | 3,653,106 |
| Apr 7, 2026 | 338.00 | 338.00 | 308.00 | 322.40 | 322.40 | -4.45% | 4,930,685 |
| Apr 2, 2026 | 328.00 | 338.20 | 308.80 | 337.40 | 337.40 | 5.31% | 3,742,668 |
| Apr 1, 2026 | 324.80 | 340.00 | 315.40 | 320.40 | 320.40 | 1.14% | 3,042,781 |
| Mar 31, 2026 | 304.00 | 316.80 | 296.80 | 316.80 | 316.80 | 3.80% | 2,210,416 |
| Mar 30, 2026 | 300.20 | 322.40 | 299.60 | 305.20 | 305.20 | -1.10% | 2,519,138 |
| Mar 27, 2026 | 333.00 | 344.20 | 285.60 | 308.60 | 308.60 | -6.31% | 5,902,718 |
| Mar 26, 2026 | 300.00 | 374.00 | 300.00 | 329.40 | 329.40 | 6.67% | 5,612,670 |
| Mar 25, 2026 | 318.20 | 318.20 | 296.00 | 308.80 | 308.80 | 0.46% | 1,986,509 |
| Mar 24, 2026 | 306.20 | 313.20 | 296.00 | 307.40 | 307.40 | -0.32% | 1,831,449 |
| Mar 23, 2026 | 302.60 | 326.40 | 295.00 | 308.40 | 308.40 | -1.85% | 2,705,688 |
| Mar 20, 2026 | 320.20 | 347.00 | 306.00 | 314.20 | 314.20 | -0.13% | 3,821,330 |
| Mar 19, 2026 | 320.00 | 320.00 | 295.80 | 314.60 | 314.60 | -3.44% | 1,841,033 |
| Mar 18, 2026 | 325.00 | 325.80 | 302.40 | 325.80 | 325.80 | 1.50% | 1,850,538 |
| Mar 17, 2026 | 319.80 | 329.60 | 311.40 | 321.00 | 321.00 | -0.31% | 1,466,104 |
| Mar 16, 2026 | 300.00 | 325.00 | 294.00 | 322.00 | 322.00 | 7.33% | 2,590,680 |
| Mar 13, 2026 | 321.20 | 334.18 | 300.00 | 300.00 | 300.00 | -8.48% | 2,885,312 |
| Mar 12, 2026 | 320.00 | 342.20 | 320.00 | 327.80 | 327.80 | 0.12% | 1,128,910 |
| Mar 11, 2026 | 321.00 | 334.80 | 309.40 | 327.40 | 327.40 | 1.43% | 1,432,445 |
| Mar 10, 2026 | 321.00 | 343.00 | 319.80 | 322.80 | 322.80 | 3.33% | 2,169,533 |
| Mar 9, 2026 | 312.20 | 316.00 | 296.20 | 312.40 | 312.40 | -3.88% | 1,495,631 |
| Mar 6, 2026 | 310.40 | 331.80 | 302.00 | 325.00 | 325.00 | 5.79% | 1,663,618 |
| Mar 5, 2026 | 320.00 | 329.60 | 306.40 | 307.20 | 307.20 | -2.91% | 2,304,604 |
| Mar 4, 2026 | 289.00 | 317.60 | 282.00 | 316.40 | 316.40 | 8.95% | 1,442,965 |
| Mar 3, 2026 | 306.00 | 306.00 | 286.40 | 290.40 | 290.40 | -6.38% | 1,425,181 |
| Mar 2, 2026 | 295.20 | 318.00 | 279.50 | 310.20 | 310.20 | 3.40% | 2,875,434 |
| Feb 27, 2026 | 305.00 | 313.00 | 298.00 | 300.00 | 300.00 | -1.70% | 953,194 |
| Feb 26, 2026 | 293.80 | 322.80 | 293.80 | 305.20 | 305.20 | 0.26% | 1,863,853 |
| Feb 25, 2026 | 294.40 | 308.40 | 293.40 | 304.40 | 304.40 | 4.39% | 1,209,302 |
| Feb 24, 2026 | 300.00 | 303.20 | 290.40 | 291.60 | 291.60 | -0.95% | 762,007 |
| Feb 23, 2026 | 291.00 | 296.00 | 282.40 | 294.40 | 294.40 | -1.21% | 1,579,511 |
| Feb 20, 2026 | 292.80 | 319.80 | 292.60 | 298.00 | 298.00 | 1.71% | 1,442,226 |
| Feb 19, 2026 | 299.20 | 304.00 | 289.60 | 293.00 | 293.00 | -3.68% | 546,871 |