Shares Magazine
134.50p+20.00 (+17.47%)18 Sep 2025, 16:48
Ceres Power Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 99.50p | 116.20p | 99.50p | 114.50p | 1,355,286 |
| Sep 16, 2025 | 105.00p | 106.10p | 100.40p | 100.40p | 460,694 |
| Sep 15, 2025 | 101.20p | 105.00p | 99.40p | 103.30p | 311,415 |
| Sep 12, 2025 | 103.90p | 105.00p | 100.20p | 100.20p | 437,104 |
| Sep 11, 2025 | 104.00p | 105.50p | 100.00p | 103.70p | 598,710 |
| Sep 10, 2025 | 101.90p | 103.90p | 98.05p | 103.20p | 580,236 |
| Sep 9, 2025 | 103.00p | 105.80p | 98.30p | 100.40p | 722,488 |
| Sep 8, 2025 | 103.90p | 105.40p | 101.90p | 104.10p | 372,894 |
| Sep 5, 2025 | 104.40p | 105.90p | 101.70p | 102.90p | 554,473 |
| Sep 4, 2025 | 102.20p | 106.30p | 101.00p | 101.80p | 568,119 |
| Sep 3, 2025 | 105.00p | 108.80p | 103.60p | 104.50p | 592,165 |
| Sep 2, 2025 | 110.00p | 111.50p | 103.70p | 103.70p | 1,111,496 |
| Sep 1, 2025 | 113.20p | 119.83p | 110.30p | 110.80p | 860,416 |
| Aug 29, 2025 | 117.60p | 121.90p | 116.80p | 118.00p | 932,532 |
| Aug 28, 2025 | 114.00p | 120.70p | 114.00p | 119.10p | 713,471 |
| Aug 27, 2025 | 124.00p | 124.00p | 116.90p | 116.90p | 409,780 |
| Aug 26, 2025 | 120.50p | 122.00p | 118.10p | 118.60p | 747,144 |
| Aug 22, 2025 | 112.00p | 119.80p | 111.00p | 119.80p | 850,013 |
| Aug 21, 2025 | 110.00p | 112.80p | 110.00p | 112.60p | 320,961 |
| Aug 20, 2025 | 114.90p | 116.40p | 110.20p | 112.30p | 718,701 |
| Aug 19, 2025 | 114.20p | 118.60p | 113.10p | 116.50p | 725,826 |
| Aug 18, 2025 | 110.00p | 116.70p | 110.00p | 115.40p | 1,221,024 |
| Aug 15, 2025 | 117.00p | 117.00p | 110.10p | 112.00p | 740,245 |
| Aug 14, 2025 | 109.70p | 116.10p | 109.40p | 113.30p | 857,355 |
| Aug 13, 2025 | 112.20p | 114.10p | 110.60p | 112.40p | 445,619 |
| Aug 12, 2025 | 113.40p | 116.10p | 111.50p | 112.20p | 660,209 |
| Aug 11, 2025 | 112.40p | 115.90p | 109.10p | 111.20p | 1,053,157 |
| Aug 8, 2025 | 115.00p | 115.60p | 109.79p | 115.60p | 1,026,718 |
| Aug 7, 2025 | 114.20p | 117.10p | 111.00p | 113.80p | 877,748 |
| Aug 6, 2025 | 116.00p | 117.90p | 114.60p | 116.10p | 403,273 |
| Aug 5, 2025 | 118.50p | 120.90p | 114.70p | 114.80p | 781,010 |
| Aug 4, 2025 | 118.00p | 120.50p | 114.30p | 118.20p | 1,724,478 |
| Aug 1, 2025 | 127.30p | 128.30p | 115.30p | 117.00p | 1,442,115 |
| Jul 31, 2025 | 123.90p | 131.39p | 120.20p | 124.30p | 1,678,533 |
| Jul 30, 2025 | 129.00p | 134.70p | 120.10p | 122.90p | 1,972,526 |
| Jul 29, 2025 | 145.20p | 156.90p | 130.00p | 131.30p | 3,407,358 |
| Jul 28, 2025 | 105.20p | 150.00p | 103.90p | 144.10p | 8,008,326 |
| Jul 25, 2025 | 103.50p | 103.70p | 99.50p | 100.60p | 808,060 |
| Jul 24, 2025 | 99.50p | 103.90p | 98.65p | 102.20p | 1,538,928 |
| Jul 23, 2025 | 99.50p | 101.70p | 99.40p | 99.85p | 475,210 |
| Jul 22, 2025 | 100.20p | 103.90p | 98.80p | 100.10p | 630,879 |
| Jul 21, 2025 | 106.25p | 107.50p | 98.50p | 100.40p | 1,160,952 |
| Jul 18, 2025 | 102.20p | 103.80p | 99.40p | 100.20p | 624,521 |
| Jul 17, 2025 | 99.00p | 103.10p | 94.75p | 101.50p | 977,163 |
| Jul 16, 2025 | 95.00p | 96.40p | 92.35p | 95.95p | 1,089,650 |
| Jul 15, 2025 | 95.20p | 97.00p | 93.95p | 94.55p | 797,079 |
| Jul 14, 2025 | 99.00p | 103.25p | 96.15p | 96.15p | 933,035 |
| Jul 11, 2025 | 104.00p | 106.30p | 98.50p | 98.50p | 1,104,556 |
| Jul 10, 2025 | 100.00p | 107.00p | 100.00p | 105.30p | 1,076,366 |
| Jul 9, 2025 | 99.00p | 102.10p | 96.70p | 99.75p | 609,523 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 140.00 | 12.00 |
| Renishaw PLC | 3,515.00 | 10.02 |
| Auction Technology Group PLC | 348.00 | 6.10 |
| Molten Ventures PLC | 372.00 | 5.68 |
| Kier Group PLC | 215.50 | 4.87 |
| Croda International PLC | 2,701.00 | 4.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 193.00 | -15.50 |
| C&C Group PLC | 154.20 | -4.58 |
| Endeavour Mining PLC | 2,692.00 | -3.93 |
| Hochschild Mining PLC | 300.80 | -3.77 |
| Watches Of Switzerland Group PLC | 353.40 | -3.76 |
| Next PLC | 11,575.00 | -3.54 |