Ceres Power Holdings plc (LON:CWR)
London
· Delayed Price · Currency is GBP · Price in GBX 342.60
+5.80 (1.72%)
At close: Dec 5, 2025
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 340.00 | 367.00 | 338.40 | 342.60 | 342.60 | 1.72% | 1,649,262 |
| Dec 4, 2025 | 352.60 | 361.00 | 330.60 | 336.80 | 336.80 | -4.05% | 1,275,892 |
| Dec 3, 2025 | 349.40 | 360.00 | 345.20 | 351.00 | 351.00 | 0.86% | 999,949 |
| Dec 2, 2025 | 353.00 | 359.00 | 336.00 | 348.00 | 348.00 | -1.97% | 1,819,442 |
| Dec 1, 2025 | 364.60 | 366.80 | 350.20 | 355.00 | 355.00 | -4.26% | 1,638,598 |
| Nov 28, 2025 | 352.00 | 394.80 | 352.00 | 370.80 | 370.80 | 5.88% | 3,792,017 |
| Nov 27, 2025 | 340.00 | 356.84 | 338.80 | 350.20 | 350.20 | 3.73% | 1,681,103 |
| Nov 26, 2025 | 324.60 | 340.80 | 312.40 | 337.60 | 337.60 | 8.90% | 2,152,819 |
| Nov 25, 2025 | 327.80 | 338.20 | 310.00 | 310.00 | 310.00 | -4.62% | 2,744,796 |
| Nov 24, 2025 | 317.00 | 334.20 | 312.00 | 325.00 | 325.00 | 4.10% | 2,500,874 |
| Nov 21, 2025 | 360.00 | 368.74 | 307.53 | 312.20 | 312.20 | -15.16% | 6,463,414 |
| Nov 20, 2025 | 381.60 | 399.80 | 360.80 | 368.00 | 368.00 | 1.21% | 1,811,450 |
| Nov 19, 2025 | 349.80 | 372.60 | 346.00 | 363.60 | 363.60 | 5.39% | 1,892,011 |
| Nov 18, 2025 | 359.00 | 371.13 | 342.60 | 345.00 | 345.00 | -7.56% | 2,273,034 |
| Nov 17, 2025 | 355.60 | 379.60 | 350.60 | 373.20 | 373.20 | 5.19% | 1,537,885 |
| Nov 14, 2025 | 360.00 | 360.00 | 321.80 | 354.80 | 354.80 | -4.37% | 5,826,390 |
| Nov 13, 2025 | 384.40 | 407.42 | 371.00 | 371.00 | 371.00 | -3.49% | 3,933,150 |
| Nov 12, 2025 | 402.00 | 410.80 | 384.40 | 384.40 | 384.40 | -2.83% | 1,362,605 |
| Nov 11, 2025 | 414.00 | 430.80 | 382.00 | 395.60 | 395.60 | -3.89% | 4,430,382 |
| Nov 10, 2025 | 364.80 | 418.80 | 362.80 | 411.60 | 411.60 | 16.01% | 5,974,030 |
| Nov 7, 2025 | 374.40 | 400.46 | 341.80 | 354.80 | 354.80 | -5.89% | 6,318,988 |
| Nov 6, 2025 | 382.40 | 409.60 | 375.20 | 377.00 | 377.00 | 1.40% | 5,940,530 |
| Nov 5, 2025 | 322.60 | 390.25 | 312.80 | 371.80 | 371.80 | 18.86% | 11,249,260 |
| Nov 4, 2025 | 305.00 | 335.57 | 292.20 | 312.80 | 312.80 | 4.97% | 4,040,029 |
| Nov 3, 2025 | 275.60 | 303.60 | 275.60 | 298.00 | 298.00 | 11.11% | 3,328,467 |
| Oct 31, 2025 | 291.20 | 296.20 | 268.20 | 268.20 | 268.20 | -7.64% | 2,703,426 |
| Oct 30, 2025 | 301.00 | 310.00 | 281.20 | 290.40 | 290.40 | -3.52% | 2,906,696 |
| Oct 29, 2025 | 266.20 | 311.00 | 262.60 | 301.00 | 301.00 | 14.19% | 9,602,649 |
| Oct 28, 2025 | 252.40 | 269.40 | 252.40 | 263.60 | 263.60 | 5.02% | 1,800,672 |
| Oct 27, 2025 | 250.00 | 263.40 | 243.60 | 251.00 | 251.00 | 1.37% | 1,163,656 |
| Oct 24, 2025 | 239.80 | 248.00 | 234.15 | 247.60 | 247.60 | 4.21% | 1,396,291 |
| Oct 23, 2025 | 238.80 | 239.60 | 226.50 | 237.60 | 237.60 | 5.32% | 1,115,277 |
| Oct 22, 2025 | 232.60 | 241.60 | 224.60 | 225.60 | 225.60 | -2.67% | 1,783,909 |
| Oct 21, 2025 | 232.80 | 234.99 | 221.60 | 231.80 | 231.80 | 3.02% | 965,403 |
| Oct 20, 2025 | 228.60 | 238.91 | 220.20 | 225.00 | 225.00 | -1.57% | 1,869,377 |
| Oct 17, 2025 | 240.40 | 250.00 | 227.20 | 228.60 | 228.60 | -9.00% | 2,868,897 |
| Oct 16, 2025 | 260.00 | 268.25 | 234.40 | 251.20 | 251.20 | -2.10% | 4,560,171 |
| Oct 15, 2025 | 219.20 | 258.80 | 217.88 | 256.60 | 256.60 | 19.79% | 7,981,779 |
| Oct 14, 2025 | 211.20 | 215.00 | 206.80 | 214.20 | 214.20 | 1.52% | 897,253 |
| Oct 13, 2025 | 199.20 | 216.60 | 193.30 | 211.00 | 211.00 | 6.40% | 2,127,422 |
| Oct 10, 2025 | 199.00 | 214.46 | 193.00 | 198.30 | 198.30 | -2.60% | 1,764,134 |
| Oct 9, 2025 | 199.00 | 203.80 | 192.10 | 203.60 | 203.60 | 2.31% | 1,780,210 |
| Oct 8, 2025 | 207.40 | 215.80 | 199.00 | 199.00 | 199.00 | -5.87% | 2,131,736 |
| Oct 7, 2025 | 204.80 | 216.40 | 194.20 | 211.40 | 211.40 | 3.02% | 3,458,669 |
| Oct 6, 2025 | 192.20 | 217.00 | 191.10 | 205.20 | 205.20 | 8.00% | 3,983,493 |
| Oct 3, 2025 | 170.00 | 192.00 | 167.60 | 190.00 | 190.00 | 15.08% | 4,376,445 |
| Oct 2, 2025 | 157.50 | 169.80 | 151.30 | 165.10 | 165.10 | 6.79% | 2,908,670 |
| Oct 1, 2025 | 140.70 | 154.60 | 138.00 | 154.60 | 154.60 | 9.49% | 35,626,930 |
| Sep 30, 2025 | 146.40 | 149.60 | 138.12 | 141.20 | 141.20 | -0.63% | 3,168,294 |
| Sep 29, 2025 | 134.10 | 142.10 | 126.60 | 142.10 | 142.10 | 10.16% | 1,381,505 |
| Sep 26, 2025 | 129.40 | 135.00 | 114.51 | 129.00 | 129.00 | -8.77% | 7,093,508 |
| Sep 25, 2025 | 141.00 | 147.10 | 135.82 | 141.40 | 141.40 | -1.60% | 830,997 |
| Sep 24, 2025 | 149.10 | 153.59 | 142.00 | 143.70 | 143.70 | -3.62% | 859,062 |
| Sep 23, 2025 | 152.50 | 153.70 | 146.29 | 149.10 | 149.10 | 1.43% | 1,200,230 |
| Sep 22, 2025 | 140.10 | 153.20 | 140.10 | 147.00 | 147.00 | 1.52% | 2,138,552 |
| Sep 19, 2025 | 136.70 | 156.50 | 131.10 | 144.80 | 144.80 | 7.66% | 4,268,408 |
| Sep 18, 2025 | 115.00 | 139.00 | 115.00 | 134.50 | 134.50 | 17.47% | 4,604,359 |
| Sep 17, 2025 | 99.50 | 116.20 | 99.50 | 114.50 | 114.50 | 14.04% | 1,355,286 |
| Sep 16, 2025 | 105.00 | 106.10 | 100.40 | 100.40 | 100.40 | -2.81% | 460,694 |
| Sep 15, 2025 | 101.20 | 105.00 | 99.40 | 103.30 | 103.30 | 3.09% | 311,416 |
| Sep 12, 2025 | 103.90 | 105.00 | 100.20 | 100.20 | 100.20 | -3.38% | 437,105 |
| Sep 11, 2025 | 104.00 | 105.50 | 100.00 | 103.70 | 103.70 | 0.48% | 598,710 |
| Sep 10, 2025 | 101.90 | 103.90 | 98.05 | 103.20 | 103.20 | 2.79% | 580,237 |
| Sep 9, 2025 | 103.00 | 105.80 | 98.30 | 100.40 | 100.40 | -3.55% | 722,488 |
| Sep 8, 2025 | 103.90 | 105.40 | 101.90 | 104.10 | 104.10 | 1.17% | 372,894 |
| Sep 5, 2025 | 104.40 | 105.90 | 101.70 | 102.90 | 102.90 | 1.08% | 554,474 |
| Sep 4, 2025 | 102.20 | 106.30 | 101.00 | 101.80 | 101.80 | -2.58% | 568,119 |
| Sep 3, 2025 | 105.00 | 108.80 | 103.60 | 104.50 | 104.50 | 0.77% | 592,165 |
| Sep 2, 2025 | 110.00 | 111.50 | 103.70 | 103.70 | 103.70 | -6.41% | 1,111,497 |
| Sep 1, 2025 | 113.20 | 119.83 | 110.30 | 110.80 | 110.80 | -6.10% | 860,417 |
| Aug 29, 2025 | 117.60 | 121.90 | 116.80 | 118.00 | 118.00 | -0.92% | 932,532 |
| Aug 28, 2025 | 114.00 | 120.70 | 114.00 | 119.10 | 119.10 | 1.88% | 713,471 |
| Aug 27, 2025 | 124.00 | 124.00 | 116.90 | 116.90 | 116.90 | -1.43% | 409,781 |
| Aug 26, 2025 | 120.50 | 122.00 | 118.10 | 118.60 | 118.60 | -1.00% | 747,144 |
| Aug 22, 2025 | 112.00 | 119.80 | 111.00 | 119.80 | 119.80 | 6.39% | 850,013 |
| Aug 21, 2025 | 110.00 | 112.80 | 110.00 | 112.60 | 112.60 | 0.27% | 320,961 |
| Aug 20, 2025 | 114.90 | 116.40 | 110.20 | 112.30 | 112.30 | -3.61% | 718,701 |
| Aug 19, 2025 | 114.20 | 118.60 | 113.10 | 116.50 | 116.50 | 0.95% | 725,826 |
| Aug 18, 2025 | 110.00 | 116.70 | 110.00 | 115.40 | 115.40 | 3.04% | 1,221,024 |
| Aug 15, 2025 | 117.00 | 117.00 | 110.10 | 112.00 | 112.00 | -1.15% | 740,245 |
| Aug 14, 2025 | 109.70 | 116.10 | 109.40 | 113.30 | 113.30 | 0.80% | 857,355 |
| Aug 13, 2025 | 112.20 | 114.10 | 110.60 | 112.40 | 112.40 | 0.18% | 445,619 |
| Aug 12, 2025 | 113.40 | 116.10 | 111.50 | 112.20 | 112.20 | 0.90% | 660,209 |
| Aug 11, 2025 | 112.40 | 115.90 | 109.10 | 111.20 | 111.20 | -3.81% | 1,053,158 |
| Aug 8, 2025 | 115.00 | 115.60 | 109.79 | 115.60 | 115.60 | 1.58% | 1,026,718 |
| Aug 7, 2025 | 114.20 | 117.10 | 111.00 | 113.80 | 113.80 | -1.98% | 877,749 |
| Aug 6, 2025 | 116.00 | 117.90 | 114.60 | 116.10 | 116.10 | 1.13% | 403,274 |
| Aug 5, 2025 | 118.50 | 120.90 | 114.70 | 114.80 | 114.80 | -2.88% | 781,011 |
| Aug 4, 2025 | 118.00 | 120.50 | 114.30 | 118.20 | 118.20 | 1.03% | 1,724,478 |
| Aug 1, 2025 | 127.30 | 128.30 | 115.30 | 117.00 | 117.00 | -5.87% | 1,442,116 |
| Jul 31, 2025 | 123.90 | 131.39 | 120.20 | 124.30 | 124.30 | 1.14% | 1,678,533 |
| Jul 30, 2025 | 129.00 | 134.70 | 120.10 | 122.90 | 122.90 | -6.40% | 1,972,527 |
| Jul 29, 2025 | 145.20 | 156.90 | 130.00 | 131.30 | 131.30 | -8.88% | 3,407,358 |
| Jul 28, 2025 | 105.20 | 150.00 | 103.90 | 144.10 | 144.10 | 43.24% | 8,008,327 |
| Jul 25, 2025 | 103.50 | 103.70 | 99.50 | 100.60 | 100.60 | -1.57% | 808,061 |
| Jul 24, 2025 | 99.50 | 103.90 | 98.65 | 102.20 | 102.20 | 2.35% | 1,538,929 |
| Jul 23, 2025 | 99.50 | 101.70 | 99.40 | 99.85 | 99.85 | -0.25% | 475,211 |
| Jul 22, 2025 | 100.20 | 103.90 | 98.80 | 100.10 | 100.10 | -0.30% | 630,880 |
| Jul 21, 2025 | 103.00 | 107.50 | 98.50 | 100.40 | 100.40 | 0.20% | 1,160,953 |
| Jul 18, 2025 | 102.20 | 103.80 | 99.40 | 100.20 | 100.20 | -1.28% | 624,522 |