UK Markets close in 3 hrs 54 mins

Ceres Power Holdings plc (CWR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
355.94+4.74 (+1.35%)
As of 12:21PM GMT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023352.30364.00352.20355.94355.94665,796
20 Mar 2023------
17 Mar 2023401.60419.20374.70378.40378.40643,749
16 Mar 2023390.00405.10386.20401.90401.90645,962
15 Mar 2023420.00420.00372.00381.30381.301,085,204
14 Mar 2023390.00420.82390.00413.00413.00472,977
13 Mar 2023425.00426.90390.00400.00400.00653,312
10 Mar 2023422.50430.20404.00416.20416.20544,070
09 Mar 2023415.00430.60403.00425.30425.30481,051
08 Mar 2023427.20427.20407.08421.30421.30971,593
07 Mar 2023448.20448.30426.00427.20427.20389,335
06 Mar 2023444.60453.40431.98440.00440.00455,727
03 Mar 2023427.30449.20425.30447.40447.40455,911
02 Mar 2023416.00444.90416.00426.80426.80383,401
01 Mar 2023428.90438.90420.09435.10435.10715,960
28 Feb 2023415.00428.71413.10426.70426.70814,707
27 Feb 2023411.80442.80406.90425.80425.80848,170
24 Feb 2023440.40460.30412.00422.30422.30426,958
23 Feb 2023428.00457.80428.00445.00445.00342,291
22 Feb 2023434.00454.10421.60434.70434.70641,139
21 Feb 2023450.00466.30434.50454.70454.70720,184
20 Feb 2023443.00450.80429.20441.30441.30378,737
17 Feb 2023459.10459.10435.40441.10441.10270,794
16 Feb 2023460.50464.20435.00447.30447.30667,355
15 Feb 2023441.00463.90430.10444.50444.501,617,220
14 Feb 2023485.30492.85458.30459.40459.40664,827
13 Feb 2023441.10480.04438.60464.80464.80370,956
10 Feb 2023500.00500.00433.30458.90458.90708,759
09 Feb 2023507.80511.60475.10478.20478.20502,789
08 Feb 2023478.20518.00477.10491.70491.701,159,597
07 Feb 2023490.70496.20467.30471.30471.30902,265
06 Feb 2023490.00498.90480.60487.10487.10610,152
03 Feb 2023498.10501.60476.10501.60501.60898,402
02 Feb 2023477.90511.80465.31501.40501.401,885,014
01 Feb 2023478.00500.00468.30473.10473.10866,199
31 Jan 2023462.00479.80444.90474.30474.30935,674
30 Jan 2023427.40468.30426.75462.40462.401,700,607
27 Jan 2023407.00427.05399.10424.80424.801,393,800
26 Jan 2023398.00416.30398.00409.00409.00470,542
25 Jan 2023416.40416.40402.30406.60406.60422,891
24 Jan 2023391.10430.00391.10416.40416.401,023,040
23 Jan 2023390.10393.10379.10386.90386.90376,885
20 Jan 2023378.00390.90366.42380.00380.001,279,874
19 Jan 2023420.00421.60371.71373.00373.00677,045
18 Jan 2023384.30418.50384.30410.80410.80489,448
17 Jan 2023402.90406.90380.00399.50399.50624,784
16 Jan 2023405.00411.30380.20384.80384.801,882,853
13 Jan 2023406.00429.10400.10413.50413.50563,717
12 Jan 2023373.30415.00373.30404.00404.00569,525
11 Jan 2023372.30392.70370.10388.50388.50483,373
10 Jan 2023381.50384.00365.40373.40373.40644,243
09 Jan 2023353.70386.03352.40377.50377.50939,130
06 Jan 2023350.30361.90340.10355.60355.60488,205
05 Jan 2023360.00375.40350.00352.80352.80491,446
04 Jan 2023360.00374.00357.62369.80369.80567,515
03 Jan 2023342.50372.00340.50359.90359.90484,154
30 Dec 2022354.10357.80345.10350.70350.70313,720
29 Dec 2022353.00357.90325.70356.40356.40696,200
28 Dec 2022343.00351.10334.50338.70338.70520,586
23 Dec 2022340.90348.76339.40344.30344.30149,203
22 Dec 2022345.80359.10337.64340.20340.20772,646
21 Dec 2022350.00363.70338.40347.40347.40918,670
20 Dec 2022370.00383.70351.00354.40354.401,117,175
19 Dec 2022350.00384.90350.00372.10372.10640,000
16 Dec 2022374.10376.50351.00359.30359.301,001,736
15 Dec 2022383.10391.90360.00364.40364.40531,465
14 Dec 2022394.10399.40375.50381.80381.80385,312
13 Dec 2022383.30409.20369.00397.20397.201,273,422
12 Dec 2022373.60394.60361.10387.60387.60447,561
09 Dec 2022356.20388.20356.20376.00376.00555,945
08 Dec 2022360.00373.10353.60367.80367.80515,970
07 Dec 2022365.00381.40355.90359.10359.10667,049
06 Dec 2022384.30396.90371.00371.00371.001,299,665
05 Dec 2022385.60404.90376.10390.90390.90988,508
02 Dec 2022372.80402.60370.50388.70388.70731,978
01 Dec 2022387.80406.70380.90387.20387.20970,600
30 Nov 2022370.40404.20360.40384.70384.701,463,282
29 Nov 2022395.10407.40363.30363.80363.801,214,400
28 Nov 2022371.00417.00357.20387.20387.201,681,857
25 Nov 2022393.00393.00360.20371.50371.50788,681
24 Nov 2022375.80399.60365.50393.60393.60961,776
23 Nov 2022355.50376.90345.00376.40376.40964,196
22 Nov 2022360.00373.30349.20354.70354.70693,284
21 Nov 2022368.60380.10350.90359.30359.301,782,848
18 Nov 2022346.00365.20345.90360.00360.001,830,342
17 Nov 2022335.00358.80311.60350.30350.302,120,584
16 Nov 2022390.00401.30362.10363.20363.20817,583
15 Nov 2022381.50405.70372.30401.40401.40995,156
14 Nov 2022385.10404.50372.40387.10387.101,492,275
11 Nov 2022377.10401.40371.20397.10397.101,492,539
10 Nov 2022328.00383.80321.80377.10377.101,408,020
09 Nov 2022347.30362.20332.60333.00333.001,371,029
08 Nov 2022347.00362.70334.50359.80359.801,160,011
07 Nov 2022323.70364.90309.10350.20350.202,268,850
04 Nov 2022324.00331.04306.20315.70315.701,273,549
03 Nov 2022325.40327.00303.34312.90312.901,579,347
02 Nov 2022331.30347.60315.70320.30320.301,253,936
01 Nov 2022338.60358.90329.00339.20339.202,394,238
31 Oct 2022334.40347.90320.20327.80327.80879,551
28 Oct 2022341.40345.90321.77334.10334.10689,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...