Ceres Power Holdings plc CWR
LSE · United Kingdom · Electronic Technology
GBp 412.60+5.00 (+1.23%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 412.60 | +1.23% | GBp 409.40 | GBp 424.40 | GBp 396.76 | 1.28M |
| 2026-09-30 | GBp 407.60 | +3.72% | GBp 395.40 | GBp 420.40 | GBp 393.40 | 3.41M |
| 2026-09-29 | GBp 393.00 | +1.34% | GBp 393.60 | GBp 410.20 | GBp 383.40 | 1.75M |
| 2026-09-28 | GBp 387.80 | -7.18% | GBp 416.20 | GBp 416.20 | GBp 382.80 |
| 2.07M |
| 2026-09-25 | GBp 417.80 | +7.51% | GBp 397.80 | GBp 417.80 | GBp 388.66 | 3.01M |
| 2026-09-24 | GBp 388.60 | -10.50% | GBp 428.80 | GBp 435.20 | GBp 388.60 | 5.13M |
| 2026-09-23 | GBp 434.20 | +0.46% | GBp 415.40 | GBp 476.00 | GBp 400.00 | 4.96M |
| 2026-09-22 | GBp 432.20 | +1.69% | GBp 435.00 | GBp 435.60 | GBp 410.20 | 1.26M |
| 2026-09-21 | GBp 425.00 | +3.66% | GBp 413.20 | GBp 427.20 | GBp 400.16 | 1.41M |
| 2026-09-18 | GBp 410.00 | +6.00% | GBp 390.00 | GBp 411.00 | GBp 377.20 | 3.64M |
| 2026-09-17 | GBp 386.80 | +2.76% | GBp 382.80 | GBp 394.60 | GBp 373.00 | 643.78K |
| 2026-09-16 | GBp 376.40 | +4.79% | GBp 370.00 | GBp 388.21 | GBp 356.20 | 1.82M |
| 2026-09-15 | GBp 359.20 | -2.55% | GBp 368.60 | GBp 384.80 | GBp 355.20 | 1.23M |
| 2026-09-14 | GBp 368.60 | -9.92% | GBp 394.00 | GBp 402.40 | GBp 355.80 | 3.09M |
| 2026-09-11 | GBp 409.20 | +0.94% | GBp 411.00 | GBp 416.80 | GBp 400.00 | 1.76M |
| 2026-09-10 | GBp 405.40 | -5.06% | GBp 422.00 | GBp 430.20 | GBp 390.00 | 2.48M |
| 2026-09-09 | GBp 427.00 | -0.70% | GBp 432.00 | GBp 442.80 | GBp 420.20 | 1.22M |
| 2026-09-08 | GBp 430.00 | +2.82% | GBp 416.80 | GBp 430.00 | GBp 407.80 | 1.45M |
| 2026-09-07 | GBp 418.20 | +4.24% | GBp 408.40 | GBp 430.00 | GBp 404.60 | 1.19M |
| 2026-09-04 | GBp 401.20 | -0.89% | GBp 410.00 | GBp 417.60 | GBp 387.20 | 2.02M |
| 2026-09-03 | GBp 404.80 | +12.44% | GBp 357.40 | GBp 404.80 | GBp 357.40 | 2.10M |
| 2026-09-02 | GBp 360.00 | -0.72% | GBp 358.00 | GBp 365.12 | GBp 343.00 | 1.67M |
| 2026-09-01 | GBp 362.60 | -7.69% | GBp 387.00 | GBp 393.60 | GBp 360.20 | 3.34M |
| 2026-08-28 | GBp 392.80 | -2.72% | GBp 405.40 | GBp 418.00 | GBp 392.80 | 1.50M |
| 2026-08-27 | GBp 403.80 | +0.15% | GBp 402.00 | GBp 421.36 | GBp 395.00 | 1.61M |
| 2026-08-26 | GBp 403.20 | -1.90% | GBp 414.00 | GBp 420.00 | GBp 402.60 | 1.91M |
| 2026-08-25 | GBp 411.00 | +0.88% | GBp 415.00 | GBp 419.21 | GBp 404.97 | 863.56K |
| 2026-08-24 | GBp 407.40 | +0.10% | GBp 397.80 | GBp 412.20 | GBp 390.20 | 1.29M |
| 2026-08-21 | GBp 407.00 | +1.55% | GBp 400.00 | GBp 411.40 | GBp 393.20 | 1.36M |
| 2026-08-20 | GBp 400.80 | -4.11% | GBp 424.40 | GBp 429.40 | GBp 400.80 | 1.12M |
| 2026-08-19 | GBp 418.00 | +1.51% | GBp 422.80 | GBp 440.00 | GBp 409.00 | 1.44M |
| 2026-08-18 | GBp 411.80 | -4.85% | GBp 427.20 | GBp 435.00 | GBp 411.69 | 2.22M |
| 2026-08-17 | GBp 432.80 | -1.37% | GBp 447.20 | GBp 447.20 | GBp 420.00 | 1.27M |
| 2026-08-14 | GBp 438.80 | -6.99% | GBp 467.40 | GBp 479.60 | GBp 417.00 | 3.36M |
| 2026-08-13 | GBp 471.80 | -2.72% | GBp 483.40 | GBp 496.60 | GBp 463.00 | 2.85M |
| 2026-08-12 | GBp 485.00 | +11.75% | GBp 433.60 | GBp 489.72 | GBp 433.00 | 3.64M |
| 2026-08-11 | GBp 434.00 | +2.94% | GBp 432.00 | GBp 443.00 | GBp 422.20 | 1.25M |
| 2026-08-10 | GBp 421.60 | +0.05% | GBp 419.40 | GBp 441.40 | GBp 415.40 | 1.60M |
| 2026-08-07 | GBp 421.40 | -0.85% | GBp 425.40 | GBp 438.20 | GBp 411.46 | 1.79M |
| 2026-08-06 | GBp 425.00 | +7.21% | GBp 408.80 | GBp 440.80 | GBp 395.80 | 2.46M |
| 2026-08-05 | GBp 396.40 | +4.65% | GBp 384.40 | GBp 399.00 | GBp 370.80 | 6.11M |
| 2026-08-04 | GBp 378.80 | +1.28% | GBp 380.00 | GBp 395.40 | GBp 365.40 | 3.44M |
| 2026-08-03 | GBp 374.00 | +7.78% | GBp 351.20 | GBp 374.00 | GBp 335.60 | 1.54M |
| 2026-07-31 | GBp 347.00 | -0.06% | GBp 360.00 | GBp 390.00 | GBp 343.80 | 2.22M |
| 2026-07-30 | GBp 347.20 | +13.24% | GBp 311.40 | GBp 348.00 | GBp 300.00 | 3.58M |
| 2026-07-29 | GBp 306.60 | -3.22% | GBp 324.60 | GBp 350.00 | GBp 305.00 | 2.83M |
| 2026-07-28 | GBp 316.80 | -13.87% | GBp 379.00 | GBp 379.00 | GBp 315.40 | 4.04M |
| 2026-07-27 | GBp 367.80 | -4.22% | GBp 385.00 | GBp 403.40 | GBp 367.80 | 1.55M |
| 2026-07-24 | GBp 384.00 | -4.10% | GBp 395.80 | GBp 398.60 | GBp 376.00 | 1.44M |
| 2026-07-23 | GBp 400.40 | -2.34% | GBp 415.00 | GBp 420.04 | GBp 388.40 | 1.82M |
| 2026-07-22 | GBp 410.00 | +3.69% | GBp 395.40 | GBp 412.58 | GBp 387.80 | 1.99M |
| 2026-07-21 | GBp 395.40 | +12.59% | GBp 364.80 | GBp 400.00 | GBp 357.80 | 1.93M |
| 2026-07-20 | GBp 351.20 | -4.46% | GBp 369.00 | GBp 379.20 | GBp 351.20 | 4.73M |
| 2026-07-17 | GBp 367.60 | -3.42% | GBp 365.00 | GBp 376.60 | GBp 338.20 | 7.83M |
| 2026-07-16 | GBp 380.60 | -10.36% | GBp 423.80 | GBp 427.20 | GBp 357.80 | 3.34M |
| 2026-07-15 | GBp 424.60 | +0.52% | GBp 424.60 | GBp 440.00 | GBp 407.68 | 1.65M |
| 2026-07-14 | GBp 422.40 | -5.97% | GBp 446.80 | GBp 452.00 | GBp 414.03 | 2.73M |
| 2026-07-13 | GBp 449.20 | -2.52% | GBp 450.80 | GBp 468.80 | GBp 438.80 | 1.67M |
| 2026-07-10 | GBp 460.80 | -2.46% | GBp 473.60 | GBp 487.80 | GBp 460.80 | 1.01M |
| 2026-07-09 | GBp 472.40 | +3.82% | GBp 464.40 | GBp 481.40 | GBp 449.00 | 2.09M |
| 2026-07-08 | GBp 455.00 | -7.48% | GBp 492.60 | GBp 503.00 | GBp 450.00 | 2.24M |
| 2026-07-07 | GBp 491.80 | -3.95% | GBp 503.00 | GBp 512.00 | GBp 486.60 | 1.13M |
| 2026-07-06 | GBp 512.00 | -2.85% | GBp 523.50 | GBp 529.50 | GBp 496.80 | 1.32M |
| 2026-07-03 | GBp 527.00 | +1.05% | GBp 532.00 | GBp 541.31 | GBp 505.50 | 3.18M |
| 2026-07-02 | GBp 521.50 | -1.42% | GBp 507.00 | GBp 550.00 | GBp 491.40 | 4.72M |
| 2026-07-01 | GBp 529.00 | +3.83% | GBp 525.50 | GBp 542.50 | GBp 507.50 | 2.42M |
| 2026-06-30 | GBp 509.50 | +7.44% | GBp 487.40 | GBp 516.50 | GBp 476.00 | 2.45M |
| 2026-06-29 | GBp 474.20 | +5.10% | GBp 455.40 | GBp 483.32 | GBp 444.62 | 2.23M |
| 2026-06-26 | GBp 451.20 | -11.36% | GBp 507.00 | GBp 507.00 | GBp 451.00 | 3.85M |
| 2026-06-25 | GBp 509.00 | -10.62% | GBp 577.00 | GBp 577.00 | GBp 496.60 | 2.49M |
| 2026-06-24 | GBp 569.50 | -5.79% | GBp 604.00 | GBp 615.00 | GBp 564.00 | 1.81M |
| 2026-06-23 | GBp 604.50 | -10.64% | GBp 639.00 | GBp 652.00 | GBp 604.50 | 1.76M |
| 2026-06-22 | GBp 676.50 | +3.36% | GBp 667.00 | GBp 700.00 | GBp 651.00 | 5.92M |
| 2026-06-19 | GBp 654.50 | +14.32% | GBp 572.50 | GBp 654.50 | GBp 567.50 | 5.80M |
| 2026-06-18 | GBp 572.50 | -0.09% | GBp 569.00 | GBp 579.50 | GBp 548.50 | 1.98M |
| 2026-06-17 | GBp 573.00 | -0.61% | GBp 583.00 | GBp 588.00 | GBp 559.50 | 3.49M |
| 2026-06-16 | GBp 576.50 | -3.43% | GBp 590.00 | GBp 597.00 | GBp 553.50 | 1.51M |
| 2026-06-15 | GBp 597.00 | +1.02% | GBp 604.50 | GBp 617.50 | GBp 584.50 | 1.64M |
| 2026-06-12 | GBp 591.00 | +6.01% | GBp 577.00 | GBp 604.50 | GBp 555.50 | 1.85M |
| 2026-06-11 | GBp 557.50 | -2.45% | GBp 576.00 | GBp 578.00 | GBp 537.21 | 3.19M |
| 2026-06-10 | GBp 571.50 | -6.23% | GBp 582.00 | GBp 612.00 | GBp 550.50 | 4.27M |
| 2026-06-09 | GBp 609.50 | -6.23% | GBp 650.00 | GBp 664.50 | GBp 608.87 | 1.65M |
| 2026-06-08 | GBp 650.00 | -3.70% | GBp 645.00 | GBp 678.50 | GBp 622.26 | 1.80M |
| 2026-06-05 | GBp 675.00 | -7.09% | GBp 725.50 | GBp 734.97 | GBp 656.00 | 2.32M |
| 2026-06-04 | GBp 726.50 | -7.33% | GBp 771.00 | GBp 776.45 | GBp 656.00 | 3.83M |
| 2026-06-03 | GBp 784.00 | -3.51% | GBp 849.00 | GBp 852.20 | GBp 776.85 | 2.98M |
| 2026-06-02 | GBp 812.50 | -0.25% | GBp 816.50 | GBp 842.50 | GBp 744.50 | 3.56M |
| 2026-06-01 | GBp 814.50 | -3.55% | GBp 849.00 | GBp 858.00 | GBp 801.50 | 1.81M |
| 2026-05-29 | GBp 844.50 | +2.36% | GBp 846.50 | GBp 872.50 | GBp 830.50 | 9.72M |
| 2026-05-28 | GBp 825.00 | +3.06% | GBp 804.00 | GBp 830.00 | GBp 696.50 | 1.60M |