UK markets open in 1 hour

Ceres Power Holdings plc (CWR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,021.00-30.00 (-2.85%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 May 20211,162.001,041.00965.501,021.001,021.001,521,275
10 May 20211,162.001,162.001,029.001,051.001,051.001,098,564
07 May 20211,030.001,149.001,007.841,127.001,127.001,377,898
06 May 20211,120.001,120.001,012.001,038.001,038.003,500,813
05 May 20211,159.001,206.971,088.001,117.001,117.001,131,166
04 May 20211,344.001,347.001,149.001,154.001,154.001,426,621
30 Apr 20211,336.001,341.001,280.001,336.001,336.00722,234
29 Apr 20211,352.001,352.001,304.561,336.001,336.00441,026
28 Apr 20211,355.001,369.371,305.001,321.001,321.00407,775
27 Apr 20211,344.001,380.001,338.001,352.001,352.00602,489
26 Apr 20211,320.001,363.001,305.211,341.001,341.00709,718
23 Apr 20211,285.001,318.001,255.001,312.001,312.00431,441
22 Apr 20211,210.001,310.001,210.001,292.001,292.001,330,820
21 Apr 20211,148.001,179.001,131.001,173.001,173.00536,695
20 Apr 20211,186.001,215.161,140.001,150.001,150.00753,918
19 Apr 20211,236.001,263.001,191.001,191.001,191.00860,172
16 Apr 20211,186.001,268.761,186.001,259.001,259.001,029,936
15 Apr 20211,220.001,242.001,192.941,210.001,210.00444,889
14 Apr 20211,232.001,249.001,204.601,227.001,227.00329,003
13 Apr 202112.6412.6412.0612.3212.32350,638
12 Apr 20211,236.001,241.211,200.001,220.001,220.00385,954
09 Apr 20211,230.001,250.001,210.001,250.001,250.00355,156
08 Apr 20211,243.001,269.001,182.001,230.001,230.00988,555
07 Apr 20211,253.001,272.001,205.001,229.001,229.001,501,485
06 Apr 20211,260.001,276.001,231.001,253.001,253.00749,794
01 Apr 20211,270.001,284.001,237.001,256.001,256.001,139,597
31 Mar 20211,178.001,268.001,178.001,256.001,256.001,407,221
30 Mar 20211,182.001,182.001,130.001,170.001,170.00615,652
29 Mar 20211,128.001,206.001,092.001,164.001,164.001,541,084
26 Mar 20211,106.001,144.001,092.001,126.001,126.00538,784
25 Mar 20211,110.001,144.001,054.001,090.001,090.001,102,605
24 Mar 20211,110.001,158.001,097.531,126.001,126.00779,122
23 Mar 20211,140.001,180.001,116.001,130.001,130.001,003,840
22 Mar 20211,118.001,172.001,090.001,172.001,172.001,506,330
19 Mar 20211,198.001,198.001,104.001,130.001,130.002,661,223
18 Mar 20211,106.001,194.001,060.001,192.001,192.004,427,822
17 Mar 20211,122.001,174.001,100.001,108.001,108.00547,386
16 Mar 20211,138.001,150.001,090.001,150.001,150.00511,064
15 Mar 20211,184.001,208.001,086.001,122.001,122.00512,604
12 Mar 20211,242.001,256.001,136.801,158.001,158.00853,307
11 Mar 20211,220.001,264.001,200.001,230.001,230.001,142,162
10 Mar 20211,190.001,216.001,108.001,196.001,196.001,397,291
09 Mar 20211,020.001,160.001,009.351,150.001,150.001,904,827
08 Mar 20211,100.001,108.00963.001,034.001,034.003,078,712
05 Mar 20211,050.001,136.001,040.001,070.001,070.001,586,093
04 Mar 20211,178.001,198.001,056.001,080.001,080.002,083,036
03 Mar 20211,258.001,278.001,156.001,196.001,196.00605,624
02 Mar 20211,272.001,288.001,236.001,250.001,250.00968,536
01 Mar 20211,270.001,298.001,226.151,260.001,260.00690,211
26 Feb 20211,206.001,282.001,183.051,248.001,248.00716,125
25 Feb 20211,320.001,326.001,230.001,242.001,242.00548,192
24 Feb 20211,290.001,370.001,254.251,300.001,300.001,273,254
23 Feb 20211,280.001,324.001,102.001,310.001,310.002,967,452
22 Feb 20211,360.001,384.001,302.001,326.001,326.00658,798
19 Feb 20211,222.001,390.001,210.001,388.001,388.001,094,742
18 Feb 20211,404.001,426.001,252.001,292.001,292.001,843,723
17 Feb 20211,488.001,488.001,420.001,440.001,440.00934,801
16 Feb 20211,474.001,522.001,462.001,488.001,488.00762,242
15 Feb 20211,540.001,560.001,450.161,466.001,466.00490,258
12 Feb 20211,534.001,538.001,488.001,528.001,528.00514,801
11 Feb 20211,490.001,522.001,436.001,520.001,520.00478,963
10 Feb 20211,468.001,518.001,411.571,504.001,504.00801,440
09 Feb 20211,530.001,554.001,406.001,438.001,438.00893,570
08 Feb 20211,564.001,586.001,494.001,540.001,540.00580,740
05 Feb 20211,560.001,616.001,522.771,576.001,576.00743,545
04 Feb 20211,486.001,582.001,484.001,546.001,546.00733,227
03 Feb 20211,450.001,518.001,426.001,496.001,496.00792,783
02 Feb 20211,400.001,442.001,384.001,436.001,436.00812,837
01 Feb 20211,332.001,440.001,322.001,368.001,368.00992,935
29 Jan 20211,354.001,394.671,300.001,326.001,326.00820,863
28 Jan 20211,406.001,446.001,180.001,418.001,418.002,873,781
27 Jan 20211,620.001,626.001,438.001,474.001,474.001,811,246
26 Jan 20211,484.001,606.001,472.001,588.001,588.00865,394
25 Jan 20211,554.001,596.001,472.001,482.001,482.00971,487
22 Jan 20211,488.001,528.001,446.001,502.001,502.00780,883
21 Jan 20211,440.001,504.571,430.001,476.001,476.00675,658
20 Jan 20211,416.001,450.001,402.001,426.001,426.00889,666
19 Jan 20211,394.001,424.001,388.001,420.001,420.001,109,824
18 Jan 20211,362.001,400.001,332.001,392.001,392.001,128,160
15 Jan 20211,426.001,458.001,356.001,400.001,400.002,925,063
14 Jan 20211,466.001,490.001,408.001,432.001,432.00854,111
13 Jan 20211,394.001,446.001,390.401,436.001,436.00728,906
12 Jan 20211,354.001,404.101,310.001,390.001,390.001,555,153
11 Jan 20211,404.001,420.001,284.001,316.001,316.001,547,549
08 Jan 20211,426.001,490.001,370.001,410.001,410.001,274,220
07 Jan 20211,316.001,444.001,300.161,420.001,420.001,492,290
06 Jan 20211,326.001,326.001,242.601,300.001,300.001,049,525
05 Jan 20211,304.001,336.001,242.001,292.001,292.00895,579
04 Jan 20211,344.001,374.001,302.001,308.001,308.00685,551
31 Dec 20201,342.001,524.001,282.001,320.001,320.00186,389
30 Dec 20201,280.001,357.181,232.001,304.001,304.00804,648
29 Dec 20201,400.001,445.201,261.031,286.001,286.001,300,300
24 Dec 20201,212.001,288.001,210.001,270.001,270.00314,896
23 Dec 20201,214.001,246.001,200.001,200.001,200.00734,593
22 Dec 20201,164.001,222.001,156.001,200.001,200.00662,792
21 Dec 20201,122.001,182.001,086.001,156.001,156.00831,175
18 Dec 20201,148.001,164.001,110.001,138.001,138.00639,980
17 Dec 20201,122.001,152.001,119.211,142.001,142.00997,245
16 Dec 20201,066.001,148.001,058.001,122.001,122.00818,437
15 Dec 20201,004.001,058.00973.301,058.001,058.001,631,634
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...