CEPS PLC (AIM:CEPS)
London
· Delayed Price · Currency is GBP · Price in GBX 39.70
+2.70 (7.30%)
Mar 5, 2026, 3:21 PM GMT
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | - | 4.86% | 19,278 |
| Mar 4, 2026 | 38.50 | 38.00 | 38.00 | 37.00 | 37.00 | -3.90% | 6,000 |
| Mar 3, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Mar 2, 2026 | 40.50 | 39.70 | 39.00 | 38.50 | 38.50 | -4.94% | 21,588 |
| Feb 27, 2026 | 40.50 | 41.30 | 41.30 | 40.50 | 40.50 | - | 10,000 |
| Feb 26, 2026 | 40.50 | 41.30 | 39.03 | 40.50 | 40.50 | - | 1,481 |
| Feb 25, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Feb 24, 2026 | 39.00 | 41.00 | 39.09 | 40.50 | 40.50 | 3.85% | 54,490 |
| Feb 23, 2026 | 39.00 | 40.00 | 40.00 | 39.00 | 39.00 | - | 8,000 |
| Feb 20, 2026 | 39.00 | 40.20 | 40.20 | 39.00 | 39.00 | - | 1,243 |
| Feb 19, 2026 | 39.00 | 40.40 | 40.40 | 39.00 | 39.00 | - | 10,000 |
| Feb 18, 2026 | 40.50 | 40.50 | 40.50 | 39.00 | 39.00 | - | 15,104 |
| Feb 17, 2026 | 36.50 | 39.70 | 37.30 | 39.00 | 39.00 | 6.85% | 305,702 |
| Feb 16, 2026 | 36.50 | 36.70 | 35.55 | 36.50 | 36.50 | - | 329,181 |
| Feb 13, 2026 | 35.00 | 37.20 | 35.00 | 36.50 | 36.50 | - | 228,668 |
| Feb 12, 2026 | 38.50 | 40.80 | 35.00 | 36.50 | 36.50 | -3.95% | 121,023 |
| Feb 11, 2026 | 33.00 | 47.00 | 33.90 | 38.00 | 38.00 | 22.58% | 191,688 |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 9, 2026 | 31.00 | 33.94 | 29.50 | 31.00 | 31.00 | - | 67,900 |
| Feb 6, 2026 | 32.00 | 29.00 | 28.00 | 31.00 | 31.00 | -3.13% | 8,352 |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 27, 2026 | 32.00 | 31.00 | 28.00 | 32.00 | 32.00 | - | 7,422 |
| Jan 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 21, 2026 | 32.00 | 28.00 | 28.00 | 32.00 | 32.00 | - | 18 |
| Jan 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 13, 2026 | 35.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | - |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 9, 2026 | 35.00 | 35.50 | 35.50 | 35.00 | 35.00 | - | 25,000 |
| Jan 8, 2026 | 35.50 | 35.60 | 35.50 | 35.00 | 35.00 | - | 40,000 |
| Jan 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 5, 2026 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 75,000 |
| Jan 2, 2026 | 37.50 | 37.50 | 37.50 | 35.50 | 35.50 | - | 35,000 |
| Dec 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 30, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 23, 2025 | 36.50 | 33.15 | 33.15 | 35.50 | 35.50 | -2.74% | 196 |
| Dec 22, 2025 | 36.50 | 38.90 | 38.90 | 36.50 | 36.50 | - | 511 |
| Dec 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 18, 2025 | 36.50 | 39.00 | 39.00 | 36.50 | 36.50 | - | 2,487 |
| Dec 17, 2025 | 36.50 | 38.95 | 38.95 | 36.50 | 36.50 | - | 1,000 |
| Dec 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Dec 15, 2025 | 36.50 | 39.93 | 36.00 | 36.50 | 36.50 | - | 14,783 |
| Dec 12, 2025 | 33.00 | 36.00 | 33.00 | 36.50 | 36.50 | 10.61% | 48,894 |
| Dec 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 8, 2025 | 33.00 | 36.00 | 35.50 | 33.00 | 33.00 | - | 60,000 |
| 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 | - | - |