Challenger Energy Group PLC (AIM:CEG)
London
· Delayed Price · Currency is GBP · Price in GBX 12.50
-0.50 (-3.85%)
Dec 5, 2025, 4:55 PM GMT+1
Challenger Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.50 | 12.00 | 12.50 | 12.50 | -3.85% | 943,792 |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 267,506 |
| Dec 3, 2025 | 12.25 | 13.00 | 12.60 | 13.00 | 13.00 | 7.44% | 2,442,773 |
| Dec 2, 2025 | 11.75 | 12.10 | 11.50 | 12.10 | 12.10 | 0.83% | 664,191 |
| Dec 1, 2025 | 11.63 | 12.00 | 11.00 | 12.00 | 12.00 | 0.42% | 1,390,524 |
| Nov 28, 2025 | 11.90 | 11.95 | 11.95 | 11.95 | 11.95 | 2.80% | 149,210 |
| Nov 27, 2025 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 1.09% | 213,454 |
| Nov 26, 2025 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 629,927 |
| Nov 25, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -2.17% | 241,826 |
| Nov 24, 2025 | 11.25 | 11.50 | 11.00 | 11.50 | 11.50 | 2.22% | 278,446 |
| Nov 21, 2025 | 11.63 | 12.00 | 11.01 | 11.25 | 11.25 | -3.43% | 702,284 |
| Nov 20, 2025 | 11.75 | 12.00 | 11.31 | 11.65 | 11.65 | 1.30% | 391,741 |
| Nov 19, 2025 | 11.75 | 12.00 | 11.50 | 11.50 | 11.50 | -2.13% | 436,772 |
| Nov 18, 2025 | 11.75 | 12.00 | 11.15 | 11.75 | 11.75 | - | 284,122 |
| Nov 17, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 51,804 |
| Nov 14, 2025 | 11.75 | 12.00 | 11.25 | 11.75 | 11.75 | - | 336,376 |
| Nov 13, 2025 | 11.75 | 11.87 | 11.50 | 11.75 | 11.75 | - | 202,792 |
| Nov 12, 2025 | 11.75 | 12.00 | 11.25 | 11.75 | 11.75 | 0.43% | 892,180 |
| Nov 11, 2025 | 11.75 | 12.00 | 11.50 | 11.70 | 11.70 | -0.43% | 552,085 |
| Nov 10, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 36,872 |
| Nov 7, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | -0.42% | 252,743 |
| Nov 6, 2025 | 11.75 | 12.00 | 11.50 | 11.80 | 11.80 | 0.85% | 64,258 |
| Nov 5, 2025 | 12.00 | 12.50 | 11.50 | 11.70 | 11.70 | -2.50% | 431,171 |
| Nov 4, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 205,056 |
| Nov 3, 2025 | 12.00 | 12.50 | 11.88 | 12.00 | 12.00 | - | 131,246 |
| Oct 31, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 164,518 |
| Oct 30, 2025 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | - | 642,213 |
| Oct 29, 2025 | 11.75 | 12.00 | 11.65 | 12.00 | 12.00 | 2.13% | 758,520 |
| Oct 28, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | - | 911,552 |
| Oct 27, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 2.17% | 311,195 |
| Oct 24, 2025 | 12.00 | 12.50 | 11.50 | 11.50 | 11.50 | -4.17% | 686,831 |
| Oct 23, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 384,589 |
| Oct 22, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 222,778 |
| Oct 21, 2025 | 11.50 | 12.20 | 11.00 | 12.00 | 12.00 | 9.09% | 680,841 |
| Oct 20, 2025 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 326,072 |
| Oct 17, 2025 | 12.25 | 12.50 | 11.27 | 11.50 | 11.50 | -5.74% | 778,971 |
| Oct 16, 2025 | 12.25 | 12.50 | 12.00 | 12.20 | 12.20 | -2.40% | 178,707 |
| Oct 15, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | - | 271,113 |
| Oct 14, 2025 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 425,773 |
| Oct 13, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | -1.92% | 934,117 |
| Oct 10, 2025 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -2.26% | 2,566,001 |
| Oct 9, 2025 | 15.25 | 15.50 | 12.50 | 13.30 | 13.30 | 15.65% | 5,094,947 |
| Oct 8, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 252,923 |
| Oct 7, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 56,827 |
| Oct 6, 2025 | 11.25 | 12.00 | 11.00 | 11.25 | 11.25 | - | 616,995 |
| Oct 3, 2025 | 11.00 | 11.50 | 10.50 | 11.25 | 11.25 | 4.65% | 428,452 |
| Oct 2, 2025 | 10.75 | 11.50 | 10.50 | 10.75 | 10.75 | - | 341,368 |
| Oct 1, 2025 | 10.75 | 11.00 | 10.51 | 10.75 | 10.75 | 0.47% | 389,919 |
| Sep 30, 2025 | 10.75 | 11.00 | 10.50 | 10.70 | 10.70 | -0.47% | 14,919 |
| Sep 29, 2025 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 87,957 |
| Sep 26, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 147,363 |
| Sep 25, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 304,169 |
| Sep 24, 2025 | 10.50 | 12.50 | 10.00 | 11.25 | 11.25 | 2.27% | 2,194,132 |
| Sep 23, 2025 | 9.50 | 11.00 | 9.22 | 11.00 | 11.00 | 24.72% | 1,624,291 |
| Sep 22, 2025 | 8.75 | 9.50 | 8.34 | 8.82 | 8.82 | 2.56% | 540,663 |
| Sep 19, 2025 | 8.25 | 9.00 | 8.00 | 8.60 | 8.60 | 4.24% | 832,115 |
| Sep 18, 2025 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 3.13% | 175,691 |
| Sep 17, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 323,084 |
| Sep 16, 2025 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | - | 720,557 |
| Sep 15, 2025 | 7.75 | 8.00 | 7.50 | 8.00 | 8.00 | 3.23% | 324,875 |
| Sep 12, 2025 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.63% | 603,703 |
| Sep 11, 2025 | 8.25 | 8.50 | 8.00 | 8.30 | 8.30 | 0.61% | 488,785 |
| Sep 10, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 456,632 |
| Sep 9, 2025 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 3.13% | 629,858 |
| Sep 8, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 181,887 |
| Sep 5, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 221,962 |
| Sep 4, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 68,024 |
| Sep 3, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 269,119 |
| Sep 2, 2025 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | - | 784,274 |
| Sep 1, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 282,197 |
| Aug 29, 2025 | 7.75 | 8.50 | 7.85 | 8.00 | 8.00 | 3.23% | 285,621 |
| Aug 28, 2025 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 3.33% | 362,866 |
| Aug 27, 2025 | 7.75 | 8.50 | 7.50 | 7.50 | 7.50 | -6.25% | 457,981 |
| Aug 26, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 6.95% | 315,655 |
| Aug 22, 2025 | 8.00 | 8.50 | 7.48 | 7.48 | 7.48 | -6.50% | 199,496 |
| Aug 21, 2025 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 266,534 |
| Aug 20, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 192,713 |
| Aug 19, 2025 | 7.75 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 232,326 |
| Aug 18, 2025 | 7.50 | 8.00 | 7.33 | 7.50 | 7.50 | - | 170,221 |
| Aug 15, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 13,676 |
| Aug 14, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 6,557 |
| Aug 13, 2025 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | - | 108,390 |
| Aug 12, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 31,386 |
| Aug 11, 2025 | 7.75 | 8.00 | 7.21 | 7.50 | 7.50 | -3.23% | 438,636 |
| Aug 8, 2025 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | 3.33% | 752,140 |
| Aug 7, 2025 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 596,837 |
| Aug 6, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 230,413 |
| Aug 5, 2025 | 7.75 | 7.69 | 7.00 | 7.75 | 7.75 | - | 1,281,260 |
| Aug 4, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 166,492 |
| Aug 1, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 355,093 |
| Jul 31, 2025 | 7.75 | 8.00 | 7.48 | 7.75 | 7.75 | - | 529,202 |
| Jul 30, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | -0.64% | 340,402 |
| Jul 29, 2025 | 7.75 | 8.00 | 7.50 | 7.80 | 7.80 | 0.78% | 331,324 |
| Jul 28, 2025 | 7.75 | 7.85 | 7.63 | 7.74 | 7.74 | -2.03% | 207,591 |
| Jul 25, 2025 | 7.75 | 7.90 | 7.50 | 7.90 | 7.90 | 1.94% | 170,497 |
| Jul 24, 2025 | 7.75 | 8.00 | 7.65 | 7.75 | 7.75 | - | 89,756 |
| Jul 23, 2025 | 7.75 | 7.90 | 7.63 | 7.75 | 7.75 | - | 155,757 |
| Jul 22, 2025 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 950,909 |
| Jul 21, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 682,637 |
| Jul 18, 2025 | 7.75 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 944,545 |