UK markets open in 1 hour
NIKKEI 225
28,208.72-399.87(-1.40%)HANG SENG
28,043.35+29.54(+0.11%)CRUDE OIL
65.35+0.07(+0.11%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 May 2021 | 1,162.00 | 1,041.00 | 965.50 | 1,021.00 | 1,021.00 | 1,521,275 |
| 10 May 2021 | 1,162.00 | 1,162.00 | 1,029.00 | 1,051.00 | 1,051.00 | 1,098,564 |
| 07 May 2021 | 1,030.00 | 1,149.00 | 1,007.84 | 1,127.00 | 1,127.00 | 1,377,898 |
| 06 May 2021 | 1,120.00 | 1,120.00 | 1,012.00 | 1,038.00 | 1,038.00 | 3,500,813 |
| 05 May 2021 | 1,159.00 | 1,206.97 | 1,088.00 | 1,117.00 | 1,117.00 | 1,131,166 |
| 04 May 2021 | 1,344.00 | 1,347.00 | 1,149.00 | 1,154.00 | 1,154.00 | 1,426,621 |
| 30 Apr 2021 | 1,336.00 | 1,341.00 | 1,280.00 | 1,336.00 | 1,336.00 | 722,234 |
| 29 Apr 2021 | 1,352.00 | 1,352.00 | 1,304.56 | 1,336.00 | 1,336.00 | 441,026 |
| 28 Apr 2021 | 1,355.00 | 1,369.37 | 1,305.00 | 1,321.00 | 1,321.00 | 407,775 |
| 27 Apr 2021 | 1,344.00 | 1,380.00 | 1,338.00 | 1,352.00 | 1,352.00 | 602,489 |
| 26 Apr 2021 | 1,320.00 | 1,363.00 | 1,305.21 | 1,341.00 | 1,341.00 | 709,718 |
| 23 Apr 2021 | 1,285.00 | 1,318.00 | 1,255.00 | 1,312.00 | 1,312.00 | 431,441 |
| 22 Apr 2021 | 1,210.00 | 1,310.00 | 1,210.00 | 1,292.00 | 1,292.00 | 1,330,820 |
| 21 Apr 2021 | 1,148.00 | 1,179.00 | 1,131.00 | 1,173.00 | 1,173.00 | 536,695 |
| 20 Apr 2021 | 1,186.00 | 1,215.16 | 1,140.00 | 1,150.00 | 1,150.00 | 753,918 |
| 19 Apr 2021 | 1,236.00 | 1,263.00 | 1,191.00 | 1,191.00 | 1,191.00 | 860,172 |
| 16 Apr 2021 | 1,186.00 | 1,268.76 | 1,186.00 | 1,259.00 | 1,259.00 | 1,029,936 |
| 15 Apr 2021 | 1,220.00 | 1,242.00 | 1,192.94 | 1,210.00 | 1,210.00 | 444,889 |
| 14 Apr 2021 | 1,232.00 | 1,249.00 | 1,204.60 | 1,227.00 | 1,227.00 | 329,003 |
| 13 Apr 2021 | 12.64 | 12.64 | 12.06 | 12.32 | 12.32 | 350,638 |
| 12 Apr 2021 | 1,236.00 | 1,241.21 | 1,200.00 | 1,220.00 | 1,220.00 | 385,954 |
| 09 Apr 2021 | 1,230.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 355,156 |
| 08 Apr 2021 | 1,243.00 | 1,269.00 | 1,182.00 | 1,230.00 | 1,230.00 | 988,555 |
| 07 Apr 2021 | 1,253.00 | 1,272.00 | 1,205.00 | 1,229.00 | 1,229.00 | 1,501,485 |
| 06 Apr 2021 | 1,260.00 | 1,276.00 | 1,231.00 | 1,253.00 | 1,253.00 | 749,794 |
| 01 Apr 2021 | 1,270.00 | 1,284.00 | 1,237.00 | 1,256.00 | 1,256.00 | 1,139,597 |
| 31 Mar 2021 | 1,178.00 | 1,268.00 | 1,178.00 | 1,256.00 | 1,256.00 | 1,407,221 |
| 30 Mar 2021 | 1,182.00 | 1,182.00 | 1,130.00 | 1,170.00 | 1,170.00 | 615,652 |
| 29 Mar 2021 | 1,128.00 | 1,206.00 | 1,092.00 | 1,164.00 | 1,164.00 | 1,541,084 |
| 26 Mar 2021 | 1,106.00 | 1,144.00 | 1,092.00 | 1,126.00 | 1,126.00 | 538,784 |
| 25 Mar 2021 | 1,110.00 | 1,144.00 | 1,054.00 | 1,090.00 | 1,090.00 | 1,102,605 |
| 24 Mar 2021 | 1,110.00 | 1,158.00 | 1,097.53 | 1,126.00 | 1,126.00 | 779,122 |
| 23 Mar 2021 | 1,140.00 | 1,180.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1,003,840 |
| 22 Mar 2021 | 1,118.00 | 1,172.00 | 1,090.00 | 1,172.00 | 1,172.00 | 1,506,330 |
| 19 Mar 2021 | 1,198.00 | 1,198.00 | 1,104.00 | 1,130.00 | 1,130.00 | 2,661,223 |
| 18 Mar 2021 | 1,106.00 | 1,194.00 | 1,060.00 | 1,192.00 | 1,192.00 | 4,427,822 |
| 17 Mar 2021 | 1,122.00 | 1,174.00 | 1,100.00 | 1,108.00 | 1,108.00 | 547,386 |
| 16 Mar 2021 | 1,138.00 | 1,150.00 | 1,090.00 | 1,150.00 | 1,150.00 | 511,064 |
| 15 Mar 2021 | 1,184.00 | 1,208.00 | 1,086.00 | 1,122.00 | 1,122.00 | 512,604 |
| 12 Mar 2021 | 1,242.00 | 1,256.00 | 1,136.80 | 1,158.00 | 1,158.00 | 853,307 |
| 11 Mar 2021 | 1,220.00 | 1,264.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,142,162 |
| 10 Mar 2021 | 1,190.00 | 1,216.00 | 1,108.00 | 1,196.00 | 1,196.00 | 1,397,291 |
| 09 Mar 2021 | 1,020.00 | 1,160.00 | 1,009.35 | 1,150.00 | 1,150.00 | 1,904,827 |
| 08 Mar 2021 | 1,100.00 | 1,108.00 | 963.00 | 1,034.00 | 1,034.00 | 3,078,712 |
| 05 Mar 2021 | 1,050.00 | 1,136.00 | 1,040.00 | 1,070.00 | 1,070.00 | 1,586,093 |
| 04 Mar 2021 | 1,178.00 | 1,198.00 | 1,056.00 | 1,080.00 | 1,080.00 | 2,083,036 |
| 03 Mar 2021 | 1,258.00 | 1,278.00 | 1,156.00 | 1,196.00 | 1,196.00 | 605,624 |
| 02 Mar 2021 | 1,272.00 | 1,288.00 | 1,236.00 | 1,250.00 | 1,250.00 | 968,536 |
| 01 Mar 2021 | 1,270.00 | 1,298.00 | 1,226.15 | 1,260.00 | 1,260.00 | 690,211 |
| 26 Feb 2021 | 1,206.00 | 1,282.00 | 1,183.05 | 1,248.00 | 1,248.00 | 716,125 |
| 25 Feb 2021 | 1,320.00 | 1,326.00 | 1,230.00 | 1,242.00 | 1,242.00 | 548,192 |
| 24 Feb 2021 | 1,290.00 | 1,370.00 | 1,254.25 | 1,300.00 | 1,300.00 | 1,273,254 |
| 23 Feb 2021 | 1,280.00 | 1,324.00 | 1,102.00 | 1,310.00 | 1,310.00 | 2,967,452 |
| 22 Feb 2021 | 1,360.00 | 1,384.00 | 1,302.00 | 1,326.00 | 1,326.00 | 658,798 |
| 19 Feb 2021 | 1,222.00 | 1,390.00 | 1,210.00 | 1,388.00 | 1,388.00 | 1,094,742 |
| 18 Feb 2021 | 1,404.00 | 1,426.00 | 1,252.00 | 1,292.00 | 1,292.00 | 1,843,723 |
| 17 Feb 2021 | 1,488.00 | 1,488.00 | 1,420.00 | 1,440.00 | 1,440.00 | 934,801 |
| 16 Feb 2021 | 1,474.00 | 1,522.00 | 1,462.00 | 1,488.00 | 1,488.00 | 762,242 |
| 15 Feb 2021 | 1,540.00 | 1,560.00 | 1,450.16 | 1,466.00 | 1,466.00 | 490,258 |
| 12 Feb 2021 | 1,534.00 | 1,538.00 | 1,488.00 | 1,528.00 | 1,528.00 | 514,801 |
| 11 Feb 2021 | 1,490.00 | 1,522.00 | 1,436.00 | 1,520.00 | 1,520.00 | 478,963 |
| 10 Feb 2021 | 1,468.00 | 1,518.00 | 1,411.57 | 1,504.00 | 1,504.00 | 801,440 |
| 09 Feb 2021 | 1,530.00 | 1,554.00 | 1,406.00 | 1,438.00 | 1,438.00 | 893,570 |
| 08 Feb 2021 | 1,564.00 | 1,586.00 | 1,494.00 | 1,540.00 | 1,540.00 | 580,740 |
| 05 Feb 2021 | 1,560.00 | 1,616.00 | 1,522.77 | 1,576.00 | 1,576.00 | 743,545 |
| 04 Feb 2021 | 1,486.00 | 1,582.00 | 1,484.00 | 1,546.00 | 1,546.00 | 733,227 |
| 03 Feb 2021 | 1,450.00 | 1,518.00 | 1,426.00 | 1,496.00 | 1,496.00 | 792,783 |
| 02 Feb 2021 | 1,400.00 | 1,442.00 | 1,384.00 | 1,436.00 | 1,436.00 | 812,837 |
| 01 Feb 2021 | 1,332.00 | 1,440.00 | 1,322.00 | 1,368.00 | 1,368.00 | 992,935 |
| 29 Jan 2021 | 1,354.00 | 1,394.67 | 1,300.00 | 1,326.00 | 1,326.00 | 820,863 |
| 28 Jan 2021 | 1,406.00 | 1,446.00 | 1,180.00 | 1,418.00 | 1,418.00 | 2,873,781 |
| 27 Jan 2021 | 1,620.00 | 1,626.00 | 1,438.00 | 1,474.00 | 1,474.00 | 1,811,246 |
| 26 Jan 2021 | 1,484.00 | 1,606.00 | 1,472.00 | 1,588.00 | 1,588.00 | 865,394 |
| 25 Jan 2021 | 1,554.00 | 1,596.00 | 1,472.00 | 1,482.00 | 1,482.00 | 971,487 |
| 22 Jan 2021 | 1,488.00 | 1,528.00 | 1,446.00 | 1,502.00 | 1,502.00 | 780,883 |
| 21 Jan 2021 | 1,440.00 | 1,504.57 | 1,430.00 | 1,476.00 | 1,476.00 | 675,658 |
| 20 Jan 2021 | 1,416.00 | 1,450.00 | 1,402.00 | 1,426.00 | 1,426.00 | 889,666 |
| 19 Jan 2021 | 1,394.00 | 1,424.00 | 1,388.00 | 1,420.00 | 1,420.00 | 1,109,824 |
| 18 Jan 2021 | 1,362.00 | 1,400.00 | 1,332.00 | 1,392.00 | 1,392.00 | 1,128,160 |
| 15 Jan 2021 | 1,426.00 | 1,458.00 | 1,356.00 | 1,400.00 | 1,400.00 | 2,925,063 |
| 14 Jan 2021 | 1,466.00 | 1,490.00 | 1,408.00 | 1,432.00 | 1,432.00 | 854,111 |
| 13 Jan 2021 | 1,394.00 | 1,446.00 | 1,390.40 | 1,436.00 | 1,436.00 | 728,906 |
| 12 Jan 2021 | 1,354.00 | 1,404.10 | 1,310.00 | 1,390.00 | 1,390.00 | 1,555,153 |
| 11 Jan 2021 | 1,404.00 | 1,420.00 | 1,284.00 | 1,316.00 | 1,316.00 | 1,547,549 |
| 08 Jan 2021 | 1,426.00 | 1,490.00 | 1,370.00 | 1,410.00 | 1,410.00 | 1,274,220 |
| 07 Jan 2021 | 1,316.00 | 1,444.00 | 1,300.16 | 1,420.00 | 1,420.00 | 1,492,290 |
| 06 Jan 2021 | 1,326.00 | 1,326.00 | 1,242.60 | 1,300.00 | 1,300.00 | 1,049,525 |
| 05 Jan 2021 | 1,304.00 | 1,336.00 | 1,242.00 | 1,292.00 | 1,292.00 | 895,579 |
| 04 Jan 2021 | 1,344.00 | 1,374.00 | 1,302.00 | 1,308.00 | 1,308.00 | 685,551 |
| 31 Dec 2020 | 1,342.00 | 1,524.00 | 1,282.00 | 1,320.00 | 1,320.00 | 186,389 |
| 30 Dec 2020 | 1,280.00 | 1,357.18 | 1,232.00 | 1,304.00 | 1,304.00 | 804,648 |
| 29 Dec 2020 | 1,400.00 | 1,445.20 | 1,261.03 | 1,286.00 | 1,286.00 | 1,300,300 |
| 24 Dec 2020 | 1,212.00 | 1,288.00 | 1,210.00 | 1,270.00 | 1,270.00 | 314,896 |
| 23 Dec 2020 | 1,214.00 | 1,246.00 | 1,200.00 | 1,200.00 | 1,200.00 | 734,593 |
| 22 Dec 2020 | 1,164.00 | 1,222.00 | 1,156.00 | 1,200.00 | 1,200.00 | 662,792 |
| 21 Dec 2020 | 1,122.00 | 1,182.00 | 1,086.00 | 1,156.00 | 1,156.00 | 831,175 |
| 18 Dec 2020 | 1,148.00 | 1,164.00 | 1,110.00 | 1,138.00 | 1,138.00 | 639,980 |
| 17 Dec 2020 | 1,122.00 | 1,152.00 | 1,119.21 | 1,142.00 | 1,142.00 | 997,245 |
| 16 Dec 2020 | 1,066.00 | 1,148.00 | 1,058.00 | 1,122.00 | 1,122.00 | 818,437 |
| 15 Dec 2020 | 1,004.00 | 1,058.00 | 973.30 | 1,058.00 | 1,058.00 | 1,631,634 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
