UK markets open in 3 hours 26 minutes

Challenger Energy Group PLC (CEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.16000.0000 (0.00%)
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.16000.16500.15500.16000.160016,221,078
22 Apr 20240.16300.17000.16000.16000.1600107,676,764
19 Apr 20240.14500.16500.14500.16500.1650163,293,852
18 Apr 20240.15000.15500.13500.14800.1480125,602,100
17 Apr 20240.13500.13900.13000.13400.134035,233,261
16 Apr 20240.13800.14000.13000.13500.135017,780,131
15 Apr 20240.14300.14500.13500.13800.138011,736,253
12 Apr 20240.14300.14500.14000.14500.145018,207,747
11 Apr 20240.13800.14500.13500.14100.141055,643,107
10 Apr 20240.14300.14500.13500.13800.138021,768,905
09 Apr 20240.14000.14500.13500.14300.143049,678,469
08 Apr 20240.13300.14500.13000.14000.1400114,691,497
05 Apr 20240.13300.13600.12900.13300.1330111,776,499
04 Apr 20240.13500.13500.13000.13300.133055,004,072
03 Apr 20240.13800.14000.13000.13500.135035,406,413
02 Apr 20240.14000.14500.13500.13500.135055,733,706
28 Mar 20240.14300.14500.13500.14000.140061,669,266
27 Mar 20240.14300.14500.14000.14300.143038,705,605
26 Mar 20240.14500.14600.14000.14000.140061,309,191
25 Mar 20240.14300.15000.14000.14500.145048,504,074
22 Mar 20240.14300.14500.13500.14300.143088,207,698
21 Mar 20240.14800.15100.14000.14300.143026,038,285
20 Mar 20240.15300.15500.14500.14800.148021,904,206
19 Mar 20240.15300.15500.14800.15300.153050,930,336
18 Mar 20240.15500.16500.15000.15300.153062,306,254
15 Mar 20240.15000.16000.14500.15500.155043,462,272
14 Mar 20240.14300.15000.14000.14700.147039,445,643
13 Mar 20240.14300.14500.14000.14300.143024,216,834
12 Mar 20240.14500.15000.14000.14300.143067,572,843
11 Mar 20240.16000.16900.14000.14500.145093,679,846
08 Mar 20240.15800.16000.14500.14800.1480100,090,517
07 Mar 20240.16800.17000.14500.15700.1570187,408,152
06 Mar 20240.22500.28600.16000.16600.1660171,388,986
05 Mar 20240.12300.12900.11000.12300.123088,246,043
04 Mar 20240.12300.12500.12000.12300.12303,517,980
01 Mar 20240.12500.13000.12000.12300.123011,932,816
29 Feb 20240.12500.13000.12000.12500.125038,104,279
28 Feb 20240.12500.13000.12000.12600.126056,761,876
27 Feb 20240.12300.13000.12000.12500.125021,705,108
26 Feb 20240.11500.13000.11000.12500.125035,004,459
23 Feb 20240.10800.12000.10000.12000.120011,077,384
22 Feb 20240.10800.11500.10000.10800.108023,078,938
21 Feb 20240.11300.11500.10000.10800.108011,880,403
20 Feb 20240.11300.11500.11000.11300.113011,479,312
19 Feb 20240.11800.12000.11000.11300.113018,541,794
16 Feb 20240.11500.12000.11000.11800.118014,843,162
15 Feb 20240.10500.12000.10500.11500.115058,816,110
14 Feb 20240.11000.12000.10000.10500.105018,935,921
13 Feb 20240.09000.11300.08000.11300.1130186,133,441
12 Feb 20240.08500.10000.08000.09000.090010,800,563
09 Feb 20240.08500.09000.08000.08500.085014,643,089
08 Feb 20240.08500.09000.08000.08500.085022,608,968
07 Feb 20240.08500.09000.08000.08500.08503,526,714
06 Feb 20240.08500.09000.08100.08500.085015,279,000
05 Feb 20240.09000.10000.08000.08500.085018,960,703
02 Feb 20240.08500.09400.08000.09000.090030,041,644
01 Feb 20240.08500.09000.07900.07900.07908,512,907
31 Jan 20240.08800.09500.08000.08800.088015,113,678
30 Jan 20240.09500.10000.08000.08800.088014,005,362
29 Jan 20240.09800.10000.09000.09500.095013,572,491
26 Jan 20240.10300.10000.09500.09800.09802,467,970
25 Jan 20240.10300.11000.09500.10300.1030860,757
24 Jan 20240.10300.11000.09500.10300.1030742,756
23 Jan 20240.10300.10900.09500.09500.09504,999,643
22 Jan 20240.10500.11000.09500.10300.103018,247,890
19 Jan 20240.10500.11000.10000.10500.105013,827,074
18 Jan 20240.11300.12000.10100.10500.105030,592,113
17 Jan 20240.11300.12000.10500.11300.11301,990,044
16 Jan 20240.11300.12000.10500.11300.113012,837,728
15 Jan 20240.10500.12000.10500.11300.11309,774,470
12 Jan 20240.11500.12000.10700.11000.110026,139,945
11 Jan 20240.11800.12000.11000.11000.11009,808,762
10 Jan 20240.11000.12000.11000.11500.115021,073,265
09 Jan 20240.11000.11500.10600.11000.110013,347,207
08 Jan 20240.11000.12000.10500.11000.110014,780,420
05 Jan 20240.10500.12000.10000.11300.113019,659,116
04 Jan 20240.10800.11000.10000.10500.10504,630,841
03 Jan 20240.10000.11600.09500.10800.108017,682,723
02 Jan 20240.09800.10500.09300.10000.10003,207,688
29 Dec 20230.09500.10500.09000.09800.09801,782,392
28 Dec 20230.09500.10200.08500.09500.09508,426,540
27 Dec 20230.09000.09500.08500.09500.095036,837,127
22 Dec 20230.09300.09500.08500.09000.09001,893,423
21 Dec 20230.09500.10000.09000.09300.09309,492,036
20 Dec 20230.10000.10500.09000.09500.09507,982,230
19 Dec 20230.10000.10500.09200.10000.10008,891,308
18 Dec 20230.10000.10500.09500.10000.100014,076,794
15 Dec 20230.10300.10500.09500.10000.100057,455,878
14 Dec 20230.12500.14000.10000.10700.1070127,315,202
13 Dec 20230.11500.13000.11000.12000.120027,875,329
12 Dec 20230.11500.12000.11000.11500.11501,754,950
11 Dec 20230.11000.13000.10500.11500.115035,214,683
08 Dec 20230.11000.12000.10000.12000.120019,823,703
07 Dec 20230.10500.12000.10000.11000.110061,142,745
06 Dec 20230.10300.11000.10000.10500.105010,665,588
05 Dec 20230.10300.10500.10100.10300.10306,176,373
04 Dec 20230.10500.11000.09800.10300.103034,540,730
01 Dec 20230.10500.11000.09800.10500.105047,236,571
30 Nov 20230.10500.11000.10000.10500.105072,188,064
29 Nov 20230.10500.11000.10000.10500.105032,747,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...