Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 510.00
-11.50 (-2.21%)
Jul 3, 2026, 9:44 AM GMT
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 530.00 | 530.00 | 510.00 | 511.00 | - | -2.01% | 81,532 |
| Jul 2, 2026 | 507.00 | 548.00 | 493.00 | 521.50 | 521.50 | -1.42% | 1,821,692 |
| 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 |
| 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 | 537.20 | 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 | 608.90 | 609.50 | 609.50 | -6.23% | 1,651,562 |
| Jun 8, 2026 | 645.00 | 678.50 | 622.30 | 650.00 | 650.00 | -3.70% | 1,797,182 |
| Jun 5, 2026 | 725.50 | 735.00 | 656.00 | 675.00 | 675.00 | -7.09% | 2,318,977 |
| Jun 4, 2026 | 771.00 | 776.50 | 656.00 | 726.50 | 726.50 | -7.33% | 3,832,191 |
| Jun 3, 2026 | 849.00 | 852.20 | 776.90 | 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 | 618.80 | 807.50 | 807.50 | 21.43% | 5,287,671 |
| May 21, 2026 | 600.00 | 669.00 | 596.10 | 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 | 728.30 | 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 | 750.40 | 710.00 | 734.50 | 734.50 | 0.89% | 1,917,516 |
| May 14, 2026 | 742.00 | 754.50 | 710.50 | 728.00 | 728.00 | -2.22% | 1,530,686 |
| May 13, 2026 | 717.00 | 753.50 | 710.30 | 744.50 | 744.50 | 4.86% | 2,079,929 |
| May 12, 2026 | 756.00 | 765.00 | 697.00 | 710.00 | 710.00 | -6.08% | 4,312,598 |
| May 11, 2026 | 725.00 | 759.00 | 707.50 | 756.00 | 756.00 | 5.44% | 2,714,818 |
| May 8, 2026 | 731.00 | 745.50 | 710.00 | 717.00 | 717.00 | -4.40% | 1,727,908 |
| May 7, 2026 | 719.00 | 765.50 | 710.50 | 750.00 | 750.00 | 3.45% | 3,242,451 |
| May 6, 2026 | 758.00 | 768.10 | 700.00 | 725.00 | 725.00 | -2.75% | 3,728,264 |
| May 5, 2026 | 687.00 | 758.00 | 639.00 | 745.50 | 745.50 | 17.03% | 6,541,261 |
| May 1, 2026 | 620.00 | 639.50 | 601.00 | 637.00 | 637.00 | 2.91% | 1,754,130 |
| Apr 30, 2026 | 633.50 | 656.00 | 596.00 | 619.00 | 619.00 | -0.32% | 4,481,510 |
| Apr 29, 2026 | 552.00 | 627.00 | 535.00 | 621.00 | 621.00 | 24.70% | 7,116,461 |
| Apr 28, 2026 | 498.60 | 535.00 | 476.00 | 498.00 | 498.00 | -3.11% | 2,879,148 |
| Apr 27, 2026 | 534.50 | 559.30 | 503.40 | 514.00 | 514.00 | 1.68% | 3,829,287 |
| Apr 24, 2026 | 470.80 | 513.00 | 454.20 | 505.50 | 505.50 | 7.42% | 3,025,010 |
| Apr 23, 2026 | 472.00 | 494.20 | 450.00 | 470.60 | 470.60 | -2.16% | 2,648,885 |