Ceres Power Holdings plc (LON:CWR)
London · Delayed Price · Currency is GBP · Price in GBX 807.50
+142.50 (21.43%)
May 22, 2026, 5:00 PM GMT
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 725.00 | 815.50 | 720.50 | 807.50 | 807.50 | 21.43% | 5,194,067 |
| May 21, 2026 | 600.00 | 669.00 | 597.00 | 665.00 | 665.00 | 11.67% | 1,711,525 |
| May 20, 2026 | 640.00 | 665.00 | 582.50 | 595.50 | 595.50 | -8.46% | 2,808,737 |
| May 19, 2026 | 711.00 | 728.00 | 584.00 | 650.50 | 650.50 | -9.78% | 3,900,057 |
| May 18, 2026 | 735.00 | 772.00 | 711.00 | 721.00 | 721.00 | -1.84% | 3,449,140 |
| May 15, 2026 | 712.50 | 750.35 | 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 | 710.27 | 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 | 768.09 | 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 | 503.38 | 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 |
| Apr 22, 2026 | 440.00 | 481.00 | 434.68 | 481.00 | 481.00 | 11.14% | 3,675,627 |
| Apr 21, 2026 | 424.00 | 441.60 | 423.00 | 432.80 | 432.80 | 3.15% | 2,980,161 |
| Apr 20, 2026 | 401.00 | 419.60 | 391.20 | 419.60 | 419.60 | 4.53% | 5,489,403 |
| Apr 17, 2026 | 431.00 | 447.80 | 385.60 | 401.40 | 401.40 | -5.91% | 13,524,910 |
| Apr 16, 2026 | 402.00 | 438.40 | 402.00 | 426.60 | 426.60 | 6.23% | 7,579,581 |
| Apr 15, 2026 | 362.40 | 407.60 | 348.20 | 401.60 | 401.60 | 15.54% | 6,709,078 |
| Apr 14, 2026 | 310.00 | 359.80 | 310.00 | 347.60 | 347.60 | 14.19% | 7,169,534 |
| Apr 13, 2026 | 307.00 | 323.00 | 301.00 | 304.40 | 304.40 | -0.85% | 2,855,142 |
| Apr 10, 2026 | 331.00 | 331.00 | 300.20 | 307.00 | 307.00 | -4.84% | 4,682,027 |
| Apr 9, 2026 | 341.60 | 344.00 | 308.20 | 322.60 | 322.60 | -6.22% | 8,253,617 |
| Apr 8, 2026 | 336.40 | 347.80 | 326.60 | 344.00 | 344.00 | 6.70% | 3,653,111 |
| 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 | 341.60 | 315.00 | 320.40 | 320.40 | 1.14% | 3,042,787 |
| Mar 31, 2026 | 304.00 | 316.80 | 296.53 | 316.80 | 316.80 | 3.80% | 2,210,424 |
| Mar 30, 2026 | 300.20 | 322.66 | 295.40 | 305.20 | 305.20 | -1.10% | 2,519,144 |
| Mar 27, 2026 | 333.00 | 344.20 | 285.60 | 308.60 | 308.60 | -6.31% | 6,311,240 |
| 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 | 318.00 | 296.00 | 307.40 | 307.40 | -0.32% | 1,831,460 |
| Mar 23, 2026 | 302.60 | 326.83 | 294.20 | 308.40 | 308.40 | -1.85% | 2,705,688 |
| Mar 20, 2026 | 320.20 | 347.20 | 306.00 | 314.20 | 314.20 | -0.13% | 3,959,484 |
| Mar 19, 2026 | 320.00 | 320.00 | 295.00 | 314.60 | 314.60 | -3.44% | 1,841,034 |
| 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 | 307.18 | 321.00 | 321.00 | -0.31% | 1,466,104 |
| Mar 16, 2026 | 300.00 | 325.00 | 294.00 | 322.00 | 322.00 | 7.33% | 2,590,681 |
| 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% | 1,730,368 |
| Mar 11, 2026 | 321.00 | 334.80 | 309.40 | 327.40 | 327.40 | 1.43% | 1,432,445 |