CEPS PLC (AIM:CEPS)
London
· Delayed Price · Currency is GBP · Price in GBX 33.00
0.00 (0.00%)
At close: Dec 4, 2025
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 4, 2025 | 33.00 | 31.55 | 31.55 | 33.00 | 33.00 | - | 2,000 |
| Dec 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | - |
| Dec 1, 2025 | 32.50 | 34.20 | 33.00 | 32.50 | 32.50 | - | 43,965 |
| Nov 28, 2025 | 33.50 | 32.00 | 32.00 | 32.50 | 32.50 | -2.99% | 4,500 |
| Nov 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 24, 2025 | 34.50 | 33.80 | 33.80 | 33.50 | 33.50 | -2.90% | 10,000 |
| Nov 21, 2025 | 32.30 | 32.30 | 32.30 | 34.50 | 34.50 | -4.17% | 2,305 |
| Nov 20, 2025 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | - | 55,186 |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 12, 2025 | 36.00 | 37.00 | 33.00 | 36.00 | 36.00 | - | 20,916 |
| Nov 11, 2025 | 33.50 | 38.00 | 33.70 | 36.00 | 36.00 | 7.46% | 60,000 |
| Nov 10, 2025 | 33.50 | 36.00 | 33.98 | 33.50 | 33.50 | - | 40,788 |
| Nov 7, 2025 | 33.50 | 34.20 | 31.77 | 33.50 | 33.50 | - | 18,620 |
| Nov 6, 2025 | 33.50 | 31.92 | 31.92 | 33.50 | 33.50 | - | 19,884 |
| Nov 5, 2025 | 33.50 | 31.89 | 31.89 | 33.50 | 33.50 | - | 8,457 |
| Nov 4, 2025 | 33.50 | 34.99 | 34.99 | 33.50 | 33.50 | - | 27,892 |
| Nov 3, 2025 | 33.50 | 35.00 | 30.00 | 33.50 | 33.50 | - | 49,568 |
| Oct 31, 2025 | 32.00 | 35.00 | 35.00 | 33.50 | 33.50 | 4.69% | 7,108 |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 27, 2025 | 33.50 | 33.00 | 31.71 | 32.00 | 32.00 | -4.48% | 29,977 |
| Oct 24, 2025 | 33.50 | 37.00 | 37.00 | 33.50 | 33.50 | - | 397 |
| Oct 23, 2025 | 33.50 | 37.00 | 37.00 | 33.50 | 33.50 | - | 324 |
| Oct 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 21, 2025 | 33.50 | 37.00 | 31.71 | 33.50 | 33.50 | - | 1,053 |
| Oct 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 16, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 15, 2025 | 33.50 | 35.00 | 31.71 | 33.50 | 33.50 | - | 24,597 |
| Oct 14, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 13, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 10, 2025 | 33.50 | 35.00 | 35.00 | 33.50 | 33.50 | - | 568 |
| Oct 9, 2025 | 31.00 | 34.25 | 31.00 | 33.50 | 33.50 | 8.06% | 48,000 |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 7, 2025 | 31.00 | 33.40 | 33.40 | 31.00 | 31.00 | - | 748 |
| Oct 6, 2025 | 31.00 | 33.40 | 33.40 | 31.00 | 31.00 | - | 10,000 |
| Oct 3, 2025 | 31.00 | 28.15 | 28.15 | 31.00 | 31.00 | - | 1,000 |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 1, 2025 | 31.00 | 33.40 | 28.11 | 31.00 | 31.00 | - | 6,640 |
| Sep 30, 2025 | 30.00 | 33.00 | 27.67 | 31.00 | 31.00 | 3.33% | 54,200 |
| Sep 29, 2025 | 30.00 | 27.66 | 27.66 | 30.00 | 30.00 | - | 600 |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 24, 2025 | 30.00 | 27.61 | 27.61 | 30.00 | 30.00 | - | 18,673 |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 18, 2025 | 30.00 | 33.90 | 27.00 | 30.00 | 30.00 | - | 82,408 |
| Sep 17, 2025 | 28.00 | 34.70 | 30.60 | 30.00 | 30.00 | 7.14% | 31,551 |
| Sep 16, 2025 | 28.00 | 31.00 | 25.00 | 28.00 | 28.00 | - | 101,213 |
| Sep 15, 2025 | 28.00 | 25.00 | 25.00 | 28.00 | 28.00 | - | 12,024 |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | - |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 10, 2025 | 30.00 | 27.06 | 27.06 | 30.00 | 30.00 | - | 2,200 |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 50,000 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 2, 2025 | 30.00 | 32.90 | 31.00 | 30.00 | 30.00 | - | 38,215 |
| Sep 1, 2025 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 16,954 |
| Aug 29, 2025 | 30.00 | 28.55 | 28.55 | 30.00 | 30.00 | - | 20,000 |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 27, 2025 | 30.00 | 28.55 | 28.55 | 30.00 | 30.00 | - | 1,027 |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 22, 2025 | 30.00 | 32.00 | 32.00 | 30.00 | 30.00 | - | 762 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 15, 2025 | 30.00 | 28.80 | 28.80 | 30.00 | 30.00 | - | 1,000 |
| Aug 14, 2025 | 30.00 | 28.55 | 28.55 | 30.00 | 30.00 | - | 3,517 |
| Aug 13, 2025 | 32.50 | 34.40 | 30.00 | 30.00 | 30.00 | -7.69% | 3,527 |
| Aug 12, 2025 | 35.00 | 36.00 | 30.14 | 32.50 | 32.50 | -7.14% | 24,741 |
| Aug 11, 2025 | 26.50 | 46.86 | 29.00 | 35.00 | 35.00 | 32.08% | 249,973 |
| Aug 8, 2025 | 24.50 | 28.50 | 25.50 | 26.50 | 26.50 | 8.16% | 85,493 |
| Aug 7, 2025 | 25.00 | 23.68 | 23.68 | 24.50 | 24.50 | -2.00% | 17,500 |
| Aug 6, 2025 | 27.00 | 27.60 | 23.68 | 25.00 | 25.00 | -7.41% | 69,533 |
| Aug 5, 2025 | 26.50 | 27.84 | 26.50 | 27.00 | 27.00 | 1.89% | 34,209 |
| Aug 4, 2025 | 23.00 | 26.13 | 24.79 | 26.50 | 26.50 | 15.22% | 55,234 |
| Aug 1, 2025 | 22.50 | 24.80 | 24.10 | 23.00 | 23.00 | 2.22% | 15,248 |
| Jul 31, 2025 | 22.50 | 24.10 | 24.10 | 22.50 | 22.50 | - | 10,373 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 29, 2025 | 22.50 | 24.85 | 24.85 | 22.50 | 22.50 | - | 700 |
| Jul 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 23, 2025 | 22.50 | 24.75 | 24.75 | 22.50 | 22.50 | - | 22 |
| Jul 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 18, 2025 | 22.50 | 21.06 | 21.06 | 22.50 | 22.50 | - | 10,000 |