Ceres Power Holdings plc (CWR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 220.00 | 220.00 | 209.00 | 219.20 | 219.20 | 590,811 |
| 25 Jul 2024 | 197.80 | 218.00 | 197.80 | 215.60 | 215.60 | 654,374 |
| 24 Jul 2024 | 208.00 | 216.00 | 199.60 | 206.20 | 206.20 | 345,140 |
| 23 Jul 2024 | 209.00 | 220.00 | 202.00 | 212.60 | 212.60 | 941,632 |
| 22 Jul 2024 | 210.00 | 223.00 | 198.07 | 200.00 | 200.00 | 2,043,699 |
| 19 Jul 2024 | 184.00 | 199.60 | 167.80 | 186.10 | 186.10 | 1,248,528 |
| 18 Jul 2024 | 186.40 | 199.80 | 184.00 | 186.00 | 186.00 | 320,981 |
| 17 Jul 2024 | 196.50 | 208.80 | 185.30 | 187.70 | 187.70 | 380,975 |
| 16 Jul 2024 | 202.00 | 211.80 | 196.00 | 196.00 | 196.00 | 250,133 |
| 15 Jul 2024 | 210.00 | 219.80 | 201.20 | 202.40 | 202.40 | 302,479 |
| 12 Jul 2024 | 205.00 | 210.20 | 198.70 | 209.20 | 209.20 | 390,978 |
| 11 Jul 2024 | 203.00 | 204.68 | 196.60 | 201.80 | 201.80 | 407,531 |
| 10 Jul 2024 | 185.00 | 202.00 | 185.00 | 198.50 | 198.50 | 292,027 |
| 09 Jul 2024 | 199.60 | 199.60 | 186.10 | 187.90 | 187.90 | 389,528 |
| 08 Jul 2024 | 199.80 | 199.80 | 190.50 | 192.10 | 192.10 | 165,178 |
| 05 Jul 2024 | 188.00 | 203.80 | 188.00 | 191.10 | 191.10 | 313,770 |
| 04 Jul 2024 | 208.00 | 209.80 | 189.70 | 194.70 | 194.70 | 468,003 |
| 03 Jul 2024 | 193.50 | 209.40 | 186.61 | 201.60 | 201.60 | 309,620 |
| 02 Jul 2024 | 190.00 | 197.50 | 186.10 | 189.70 | 189.70 | 328,858 |
| 01 Jul 2024 | 176.30 | 190.70 | 176.00 | 190.70 | 190.70 | 326,117 |
| 28 Jun 2024 | 183.00 | 183.00 | 172.10 | 177.20 | 177.20 | 394,672 |
| 27 Jun 2024 | 175.60 | 178.90 | 173.30 | 177.60 | 177.60 | 439,056 |
| 26 Jun 2024 | 188.10 | 188.89 | 172.30 | 174.50 | 174.50 | 6,565,972 |
| 25 Jun 2024 | 185.20 | 189.90 | 181.10 | 184.40 | 184.40 | 148,027 |
| 24 Jun 2024 | 181.60 | 191.80 | 176.00 | 185.50 | 185.50 | 302,797 |
| 21 Jun 2024 | 180.00 | 185.90 | 175.00 | 178.00 | 178.00 | 356,734 |
| 20 Jun 2024 | 180.80 | 185.80 | 173.80 | 176.30 | 176.30 | 387,761 |
| 19 Jun 2024 | 182.00 | 185.90 | 175.00 | 177.30 | 177.30 | 183,899 |
| 18 Jun 2024 | 181.70 | 185.90 | 170.20 | 181.20 | 181.20 | 1,196,801 |
| 17 Jun 2024 | 186.90 | 188.00 | 175.80 | 175.80 | 175.80 | 453,646 |
| 14 Jun 2024 | 180.20 | 197.60 | 179.90 | 181.80 | 181.80 | 407,796 |
| 13 Jun 2024 | 182.40 | 198.90 | 182.20 | 189.20 | 189.20 | 631,049 |
| 12 Jun 2024 | 187.50 | 201.40 | 187.20 | 191.20 | 191.20 | 485,607 |
| 11 Jun 2024 | 220.00 | 220.00 | 190.00 | 191.30 | 191.30 | 483,983 |
| 10 Jun 2024 | 205.00 | 219.80 | 201.40 | 211.60 | 211.60 | 439,992 |
| 07 Jun 2024 | 210.40 | 229.80 | 209.21 | 209.80 | 209.80 | 530,689 |
| 06 Jun 2024 | 219.00 | 229.80 | 215.00 | 215.80 | 215.80 | 342,252 |
| 05 Jun 2024 | 217.20 | 240.00 | 216.83 | 217.00 | 217.00 | 476,462 |
| 04 Jun 2024 | 224.00 | 236.60 | 224.00 | 224.00 | 224.00 | 1,188,358 |
| 03 Jun 2024 | 216.80 | 229.58 | 216.80 | 217.80 | 217.80 | 415,352 |
| 31 May 2024 | 228.80 | 234.80 | 216.80 | 216.80 | 216.80 | 5,302,409 |
| 30 May 2024 | 234.80 | 237.80 | 210.00 | 231.00 | 231.00 | 393,647 |
| 29 May 2024 | 224.40 | 232.60 | 205.40 | 232.60 | 232.60 | 518,104 |
| 28 May 2024 | 228.60 | 240.40 | 208.63 | 215.20 | 215.20 | 1,345,807 |
| 24 May 2024 | 218.80 | 230.00 | 208.00 | 230.00 | 230.00 | 513,649 |
| 23 May 2024 | 192.60 | 224.80 | 187.60 | 221.60 | 221.60 | 825,633 |
| 22 May 2024 | 199.00 | 202.20 | 193.99 | 202.20 | 202.20 | 377,226 |
| 21 May 2024 | 195.00 | 196.30 | 184.20 | 195.30 | 195.30 | 256,689 |
| 20 May 2024 | 192.80 | 200.00 | 188.99 | 189.60 | 189.60 | 358,012 |
| 17 May 2024 | 198.20 | 198.20 | 184.10 | 193.00 | 193.00 | 937,298 |
| 16 May 2024 | 185.00 | 200.00 | 185.00 | 192.80 | 192.80 | 554,586 |
| 15 May 2024 | 179.00 | 194.10 | 178.00 | 184.40 | 184.40 | 467,445 |
| 14 May 2024 | 177.00 | 191.60 | 175.80 | 185.40 | 185.40 | 616,288 |
| 13 May 2024 | 178.00 | 180.50 | 175.00 | 178.50 | 178.50 | 261,019 |
| 10 May 2024 | 185.00 | 190.00 | 176.50 | 178.70 | 178.70 | 600,850 |
| 09 May 2024 | 179.80 | 184.30 | 175.10 | 184.20 | 184.20 | 425,291 |
| 08 May 2024 | 182.10 | 189.00 | 172.50 | 178.00 | 178.00 | 877,825 |
| 07 May 2024 | 186.00 | 192.60 | 179.50 | 181.40 | 181.40 | 723,099 |
| 03 May 2024 | 180.00 | 184.20 | 171.60 | 181.80 | 181.80 | 401,564 |
| 02 May 2024 | 162.10 | 182.00 | 160.10 | 178.30 | 178.30 | 573,060 |
| 01 May 2024 | 178.90 | 186.50 | 163.44 | 164.70 | 164.70 | 421,911 |
| 30 Apr 2024 | 175.00 | 190.54 | 169.00 | 178.90 | 178.90 | 1,471,373 |
| 29 Apr 2024 | 152.20 | 175.00 | 147.00 | 172.90 | 172.90 | 1,412,755 |
| 26 Apr 2024 | 142.00 | 159.90 | 138.50 | 153.10 | 153.10 | 787,313 |
| 25 Apr 2024 | 141.40 | 148.00 | 138.10 | 139.20 | 139.20 | 554,138 |
| 24 Apr 2024 | 140.50 | 147.90 | 140.50 | 144.80 | 144.80 | 323,882 |
| 23 Apr 2024 | 144.40 | 146.70 | 141.16 | 145.40 | 145.40 | 630,477 |
| 22 Apr 2024 | 133.00 | 144.90 | 132.50 | 140.70 | 140.70 | 870,185 |
| 19 Apr 2024 | 134.10 | 139.90 | 130.00 | 135.40 | 135.40 | 1,024,797 |
| 18 Apr 2024 | 139.00 | 143.70 | 130.00 | 140.40 | 140.40 | 867,552 |
| 17 Apr 2024 | 131.60 | 137.30 | 127.90 | 132.50 | 132.50 | 570,154 |
| 16 Apr 2024 | 133.00 | 140.30 | 132.00 | 133.20 | 133.20 | 805,818 |
| 15 Apr 2024 | 143.80 | 148.00 | 126.40 | 137.40 | 137.40 | 1,459,275 |
| 12 Apr 2024 | 142.00 | 146.70 | 135.10 | 139.00 | 139.00 | 868,857 |
| 11 Apr 2024 | 133.90 | 142.60 | 131.10 | 137.30 | 137.30 | 1,082,547 |
| 10 Apr 2024 | 140.00 | 143.28 | 132.70 | 135.30 | 135.30 | 1,358,678 |
| 09 Apr 2024 | 144.30 | 144.30 | 135.10 | 138.20 | 138.20 | 807,816 |
| 08 Apr 2024 | 135.00 | 142.70 | 132.30 | 138.50 | 138.50 | 541,350 |
| 05 Apr 2024 | 141.30 | 145.60 | 135.00 | 135.20 | 135.20 | 495,550 |
| 04 Apr 2024 | 137.50 | 143.65 | 140.00 | 143.40 | 143.40 | 407,531 |
| 03 Apr 2024 | 139.10 | 146.40 | 135.63 | 138.20 | 138.20 | 403,864 |
| 02 Apr 2024 | 134.90 | 146.90 | 134.90 | 139.80 | 139.80 | 478,426 |
| 28 Mar 2024 | 145.50 | 146.64 | 139.60 | 142.40 | 142.40 | 413,170 |
| 27 Mar 2024 | 133.00 | 144.40 | 130.90 | 143.60 | 143.60 | 367,898 |
| 26 Mar 2024 | 130.00 | 137.90 | 130.00 | 136.40 | 136.40 | 506,341 |
| 25 Mar 2024 | 136.80 | 145.30 | 130.10 | 134.20 | 134.20 | 1,097,136 |
| 22 Mar 2024 | 132.30 | 140.99 | 131.20 | 138.80 | 138.80 | 612,763 |
| 21 Mar 2024 | 131.00 | 139.90 | 131.00 | 134.20 | 134.20 | 624,391 |
| 20 Mar 2024 | 134.80 | 142.20 | 127.50 | 135.40 | 135.40 | 591,810 |
| 19 Mar 2024 | 152.50 | 158.81 | 137.00 | 137.00 | 137.00 | 751,466 |
| 18 Mar 2024 | 153.60 | 157.90 | 147.30 | 147.50 | 147.50 | 706,350 |
| 15 Mar 2024 | 156.20 | 159.20 | 149.26 | 150.70 | 150.70 | 1,165,167 |
| 14 Mar 2024 | 144.00 | 165.20 | 140.60 | 154.70 | 154.70 | 1,164,120 |
| 13 Mar 2024 | 162.10 | 166.80 | 146.70 | 146.70 | 146.70 | 646,638 |
| 12 Mar 2024 | 164.10 | 169.70 | 160.90 | 161.40 | 161.40 | 435,083 |
| 11 Mar 2024 | 179.40 | 179.40 | 165.30 | 166.60 | 166.60 | 402,444 |
| 08 Mar 2024 | 170.80 | 179.90 | 168.30 | 175.80 | 175.80 | 282,476 |
| 07 Mar 2024 | 171.70 | 180.90 | 170.20 | 177.60 | 177.60 | 314,490 |
| 06 Mar 2024 | 165.50 | 178.50 | 165.50 | 173.20 | 173.20 | 262,688 |
| 05 Mar 2024 | 168.40 | 179.90 | 164.20 | 171.70 | 171.70 | 379,528 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.