UK markets closed

Ceres Power Holdings plc (CWR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
135.40-5.00 (-3.56%)
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024134.10139.90130.00135.40135.401,024,797
18 Apr 2024139.00143.70130.00140.40140.40867,552
17 Apr 2024131.60137.30127.90132.50132.50570,154
16 Apr 2024133.00140.30132.00133.20133.20805,818
15 Apr 2024143.80148.00126.40137.40137.401,459,275
12 Apr 2024142.00146.70135.10139.00139.00868,857
11 Apr 2024133.90142.60131.10137.30137.301,082,547
10 Apr 2024140.00143.28132.70135.30135.301,358,678
09 Apr 2024144.30144.30135.10138.20138.20807,816
08 Apr 2024135.00142.70132.30138.50138.50541,350
05 Apr 2024141.30145.60135.00135.20135.20495,550
04 Apr 2024137.50143.65140.00143.40143.40407,531
03 Apr 2024139.10146.40135.63138.20138.20403,864
02 Apr 2024134.90146.90134.90139.80139.80478,426
28 Mar 2024145.50146.64139.60142.40142.40413,170
27 Mar 2024133.00144.40130.90143.60143.60367,898
26 Mar 2024130.00137.90130.00136.40136.40506,341
25 Mar 2024136.80145.30130.10134.20134.201,097,136
22 Mar 2024132.30140.99131.20138.80138.80612,763
21 Mar 2024131.00139.90131.00134.20134.20624,391
20 Mar 2024134.80142.20127.50135.40135.40591,810
19 Mar 2024152.50158.81137.00137.00137.00751,466
18 Mar 2024153.60157.90147.30147.50147.50706,350
15 Mar 2024156.20159.20149.26150.70150.701,165,167
14 Mar 2024144.00165.20140.60154.70154.701,164,120
13 Mar 2024162.10166.80146.70146.70146.70646,638
12 Mar 2024164.10169.70160.90161.40161.40435,083
11 Mar 2024179.40179.40165.30166.60166.60402,444
08 Mar 2024170.80179.90168.30175.80175.80282,476
07 Mar 2024171.70180.90170.20177.60177.60314,490
06 Mar 2024165.50178.50165.50173.20173.20262,688
05 Mar 2024168.40179.90164.20171.70171.70379,528
04 Mar 2024179.90179.90170.40175.90175.90477,889
01 Mar 2024166.60176.80158.80174.00174.00685,254
29 Feb 2024163.00166.50152.40166.50166.501,556,555
28 Feb 2024167.00167.00157.60160.20160.20447,865
27 Feb 2024161.30166.90160.10163.20163.201,246,778
26 Feb 2024168.90169.70160.10160.80160.80702,457
23 Feb 2024157.40168.60157.40168.00168.00905,575
22 Feb 2024159.80175.60159.80165.80165.80497,685
21 Feb 2024163.30175.30153.30167.90167.90793,737
20 Feb 2024164.10165.00156.30157.70157.70538,558
19 Feb 2024166.90174.30161.50165.50165.50634,055
16 Feb 2024172.00177.00165.00166.30166.30681,580
15 Feb 2024173.70182.10172.10173.60173.60654,731
14 Feb 2024173.00183.90173.00176.60176.60583,277
13 Feb 2024197.10197.10178.00178.90178.90641,751
12 Feb 2024181.40190.00171.30188.10188.10501,929
09 Feb 2024171.00182.50164.40177.20177.20468,965
08 Feb 2024175.60178.35163.80170.80170.801,466,467
07 Feb 2024175.00183.10165.18171.60171.602,997,828
06 Feb 2024201.40203.99180.00180.00180.001,678,654
05 Feb 2024211.00217.00202.40202.80202.80632,956
02 Feb 2024202.00221.20202.00207.80207.80817,549
01 Feb 2024237.60239.80208.20209.80209.80712,897
31 Jan 2024205.80247.86202.20239.20239.201,943,701
30 Jan 2024212.60221.00202.20210.00210.00448,335
29 Jan 2024228.60235.60211.60211.60211.60458,298
26 Jan 2024231.00240.60212.20230.80230.80439,853
25 Jan 2024210.00234.20210.00226.40226.40836,022
24 Jan 2024240.40240.87196.00214.80214.802,367,823
23 Jan 2024209.00259.80209.00253.00253.001,256,674
22 Jan 2024206.20230.00200.20217.60217.601,182,151
19 Jan 2024209.80218.60190.10197.10197.101,066,811
18 Jan 2024180.60241.80180.00208.00208.003,293,903
17 Jan 2024170.00170.00151.00151.10151.101,304,590
16 Jan 2024156.00166.50154.20163.10163.10790,001
15 Jan 2024156.60160.10155.20158.60158.60336,200
12 Jan 2024158.90163.60152.50157.70157.701,036,198
11 Jan 2024166.60175.60162.80164.60164.60519,834
10 Jan 2024183.60183.60171.00171.90171.90301,159
09 Jan 2024184.00178.30175.40175.90175.90316,629
08 Jan 2024175.00186.80174.50183.50183.50467,637
05 Jan 2024182.40183.00173.35180.80180.80687,090
04 Jan 2024171.00182.70171.00179.40179.40399,792
03 Jan 2024186.40186.40169.90171.10171.10526,093
02 Jan 2024181.00187.90174.20182.60182.60654,616
29 Dec 2023178.90187.10171.90182.80182.80184,603
28 Dec 2023189.00189.30174.90179.10179.10191,872
27 Dec 2023174.00185.10174.00184.70184.70394,767
22 Dec 2023171.50179.43170.80172.60172.60298,389
21 Dec 2023175.00180.30171.50176.80176.80422,408
20 Dec 2023181.10185.55176.40176.40176.40332,263
19 Dec 2023178.00185.06175.00183.60183.60524,822
18 Dec 2023188.40194.30176.80176.80176.80913,330
15 Dec 2023181.10196.60181.10182.00182.003,656,048
14 Dec 2023175.90190.00170.80186.20186.201,157,967
13 Dec 2023165.00171.10163.40168.20168.20608,151
12 Dec 2023171.00176.20162.70166.80166.801,106,024
11 Dec 2023177.70182.90173.80174.10174.10344,708
08 Dec 2023172.00184.50172.00179.80179.80431,932
07 Dec 2023174.70182.40170.20175.80175.80426,054
06 Dec 2023172.20182.40170.90177.20177.201,113,465
05 Dec 2023181.20188.80172.30180.50180.50555,370
04 Dec 2023173.00194.38173.00180.20180.201,166,090
01 Dec 2023165.00177.20135.10174.30174.304,717,058
30 Nov 2023189.40196.80184.70187.80187.80638,171
29 Nov 2023187.80194.80181.20188.10188.10665,399
28 Nov 2023187.90189.89180.98183.20183.20624,560
27 Nov 2023190.00197.00187.90187.90187.90243,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...