Ceres Power Holdings plc (LON:CWR)
London
· Delayed Price · Currency is GBP · Price in GBX 325.00
+17.80 (5.79%)
At close: Mar 6, 2026
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 310.40 | 331.80 | 302.00 | 325.00 | 325.00 | 5.79% | 1,663,618 |
| Mar 5, 2026 | 320.00 | 329.60 | 306.40 | 307.20 | 307.20 | -2.91% | 2,304,604 |
| Mar 4, 2026 | 289.00 | 317.60 | 282.00 | 316.40 | 316.40 | 8.95% | 1,442,965 |
| Mar 3, 2026 | 306.00 | 306.00 | 286.40 | 290.40 | 290.40 | -6.38% | 1,425,181 |
| Mar 2, 2026 | 295.20 | 318.00 | 279.50 | 310.20 | 310.20 | 3.40% | 2,875,434 |
| Feb 27, 2026 | 305.00 | 313.00 | 298.00 | 300.00 | 300.00 | -1.70% | 953,194 |
| Feb 26, 2026 | 293.80 | 322.80 | 293.80 | 305.20 | 305.20 | 0.26% | 1,863,853 |
| Feb 25, 2026 | 294.40 | 308.40 | 293.40 | 304.40 | 304.40 | 4.39% | 1,209,302 |
| Feb 24, 2026 | 300.00 | 303.20 | 290.40 | 291.60 | 291.60 | -0.95% | 762,007 |
| Feb 23, 2026 | 291.00 | 296.00 | 282.40 | 294.40 | 294.40 | -1.21% | 1,579,511 |
| Feb 20, 2026 | 292.80 | 319.80 | 292.60 | 298.00 | 298.00 | 1.71% | 1,442,226 |
| Feb 19, 2026 | 299.20 | 304.00 | 289.60 | 293.00 | 293.00 | -3.68% | 546,871 |
| Feb 18, 2026 | 300.00 | 309.80 | 294.00 | 304.20 | 304.20 | 1.33% | 1,006,595 |
| Feb 17, 2026 | 314.00 | 319.00 | 287.00 | 300.20 | 300.20 | -4.64% | 1,518,458 |
| Feb 16, 2026 | 303.00 | 317.40 | 295.20 | 314.80 | 314.80 | 3.28% | 3,144,467 |
| Feb 13, 2026 | 289.20 | 306.40 | 286.60 | 304.80 | 304.80 | 5.25% | 1,082,831 |
| Feb 12, 2026 | 294.00 | 300.00 | 286.00 | 289.60 | 289.60 | 0.91% | 1,009,878 |
| Feb 11, 2026 | 305.40 | 309.20 | 286.20 | 287.00 | 287.00 | -4.46% | 993,065 |
| Feb 10, 2026 | 308.00 | 308.00 | 296.00 | 300.40 | 300.40 | -0.07% | 614,415 |
| Feb 9, 2026 | 315.60 | 317.40 | 279.60 | 300.60 | 300.60 | -2.28% | 1,985,292 |
| Feb 6, 2026 | 279.40 | 313.80 | 278.20 | 307.60 | 307.60 | 8.16% | 1,942,406 |
| Feb 5, 2026 | 273.60 | 289.20 | 266.80 | 284.40 | 284.40 | -0.21% | 1,765,632 |
| Feb 4, 2026 | 300.00 | 320.40 | 285.00 | 285.00 | 285.00 | -3.52% | 1,940,202 |
| Feb 3, 2026 | 277.00 | 297.00 | 276.40 | 295.40 | 295.40 | 7.18% | 1,326,387 |
| Feb 2, 2026 | 283.20 | 288.00 | 266.40 | 275.60 | 275.60 | -7.33% | 2,574,820 |
| Jan 30, 2026 | 296.80 | 303.80 | 292.00 | 297.40 | 297.40 | 0.13% | 1,190,716 |
| Jan 29, 2026 | 309.00 | 319.00 | 293.64 | 297.00 | 297.00 | -4.19% | 1,515,436 |
| Jan 28, 2026 | 324.20 | 325.40 | 308.20 | 310.00 | 310.00 | -3.13% | 1,541,098 |
| Jan 27, 2026 | 334.40 | 338.00 | 316.00 | 320.00 | 320.00 | -3.38% | 1,384,788 |
| Jan 26, 2026 | 338.00 | 351.20 | 324.40 | 331.20 | 331.20 | -4.61% | 1,925,163 |
| Jan 23, 2026 | 345.60 | 355.73 | 339.00 | 347.20 | 347.20 | 2.72% | 1,909,961 |
| Jan 22, 2026 | 334.20 | 338.20 | 321.80 | 338.00 | 338.00 | 3.36% | 1,977,856 |
| Jan 21, 2026 | 309.00 | 329.80 | 298.00 | 327.00 | 327.00 | 5.48% | 1,977,348 |
| Jan 20, 2026 | 297.80 | 310.20 | 283.60 | 310.00 | 310.00 | 2.04% | 2,316,093 |
| Jan 19, 2026 | 304.20 | 314.80 | 288.20 | 303.80 | 303.80 | -2.75% | 1,287,800 |
| Jan 16, 2026 | 305.00 | 313.32 | 297.04 | 312.40 | 312.40 | 4.06% | 1,804,503 |
| Jan 15, 2026 | 299.00 | 305.80 | 292.95 | 300.20 | 300.20 | 1.42% | 1,830,886 |
| Jan 14, 2026 | 275.80 | 298.38 | 267.80 | 296.00 | 296.00 | 6.47% | 2,639,756 |
| Jan 13, 2026 | 261.40 | 280.80 | 258.20 | 278.00 | 278.00 | 8.26% | 3,034,045 |
| Jan 12, 2026 | 251.80 | 257.40 | 243.20 | 256.80 | 256.80 | 2.72% | 1,380,182 |
| Jan 9, 2026 | 257.80 | 263.46 | 242.20 | 250.00 | 250.00 | 0.73% | 2,714,945 |
| Jan 8, 2026 | 240.00 | 254.66 | 228.20 | 248.20 | 248.20 | 4.37% | 2,665,701 |
| Jan 7, 2026 | 235.80 | 243.60 | 225.20 | 237.80 | 237.80 | 1.97% | 2,190,840 |
| Jan 6, 2026 | 241.00 | 244.60 | 229.40 | 233.20 | 233.20 | -2.75% | 1,642,330 |
| Jan 5, 2026 | 220.80 | 242.20 | 220.80 | 239.80 | 239.80 | 11.74% | 2,266,608 |
| Jan 2, 2026 | 214.80 | 219.80 | 211.80 | 214.60 | 214.60 | 0.85% | 3,680,927 |
| Dec 31, 2025 | 217.40 | 217.40 | 206.00 | 212.80 | 212.80 | -0.93% | 807,957 |
| Dec 30, 2025 | 221.40 | 223.00 | 210.80 | 214.80 | 214.80 | -1.65% | 1,145,298 |
| Dec 29, 2025 | 224.60 | 227.00 | 214.00 | 218.40 | 218.40 | -2.93% | 2,082,431 |
| Dec 24, 2025 | 231.00 | 231.82 | 223.35 | 225.00 | 225.00 | -3.18% | 539,145 |
| Dec 23, 2025 | 232.60 | 240.80 | 223.20 | 232.40 | 232.40 | 0.17% | 1,486,219 |
| Dec 22, 2025 | 225.40 | 232.00 | 219.76 | 232.00 | 232.00 | 4.79% | 2,342,946 |
| Dec 19, 2025 | 221.60 | 227.20 | 215.60 | 221.40 | 221.40 | -0.09% | 3,050,686 |
| Dec 18, 2025 | 219.00 | 224.09 | 211.61 | 221.60 | 221.60 | 0.73% | 2,711,442 |
| Dec 17, 2025 | 237.20 | 240.00 | 209.00 | 220.00 | 220.00 | -6.06% | 4,459,308 |
| Dec 16, 2025 | 261.40 | 263.52 | 230.00 | 234.20 | 234.20 | -12.02% | 3,846,573 |
| Dec 15, 2025 | 272.40 | 281.40 | 258.45 | 266.20 | 266.20 | -2.28% | 2,785,219 |
| Dec 12, 2025 | 283.40 | 297.62 | 271.20 | 272.40 | 272.40 | -1.23% | 3,452,228 |
| Dec 11, 2025 | 314.80 | 319.80 | 260.65 | 275.80 | 275.80 | -10.63% | 6,893,858 |
| Dec 10, 2025 | 318.00 | 326.20 | 303.00 | 308.60 | 308.60 | -3.02% | 1,889,537 |
| Dec 9, 2025 | 330.00 | 332.80 | 311.80 | 318.20 | 318.20 | -3.87% | 2,009,270 |
| Dec 8, 2025 | 346.20 | 350.99 | 326.90 | 331.00 | 331.00 | -3.39% | 1,257,610 |
| Dec 5, 2025 | 340.00 | 367.00 | 338.40 | 342.60 | 342.60 | 1.72% | 1,649,263 |
| Dec 4, 2025 | 352.60 | 362.40 | 330.00 | 336.80 | 336.80 | -4.05% | 1,275,886 |
| Dec 3, 2025 | 349.40 | 360.80 | 345.20 | 351.00 | 351.00 | 0.86% | 999,948 |
| Dec 2, 2025 | 353.00 | 360.00 | 336.00 | 348.00 | 348.00 | -1.97% | 1,820,643 |
| Dec 1, 2025 | 364.60 | 371.84 | 350.00 | 355.00 | 355.00 | -4.26% | 1,638,604 |
| 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 | 341.00 | 312.40 | 337.60 | 337.60 | 8.90% | 2,152,821 |
| Nov 25, 2025 | 327.80 | 338.40 | 309.92 | 310.00 | 310.00 | -4.62% | 2,744,793 |
| Nov 24, 2025 | 317.00 | 334.80 | 312.00 | 325.00 | 325.00 | 4.10% | 2,500,871 |
| 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 |