Shares Magazine
60.80p+2.30 (+3.93%)02 May 2025, 16:35
Ceres Power Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 58.55p | 61.90p | 58.55p | 60.80p | 485,962 |
| May 1, 2025 | 59.10p | 60.95p | 57.30p | 58.50p | 412,413 |
| Apr 30, 2025 | 59.90p | 59.90p | 56.21p | 58.00p | 530,214 |
| Apr 29, 2025 | 57.60p | 61.00p | 57.30p | 57.30p | 348,418 |
| Apr 28, 2025 | 61.00p | 61.25p | 58.45p | 59.10p | 436,802 |
| Apr 25, 2025 | 60.00p | 61.95p | 58.93p | 59.75p | 857,959 |
| Apr 24, 2025 | 56.55p | 60.00p | 56.10p | 58.95p | 453,214 |
| Apr 23, 2025 | 55.90p | 58.35p | 54.05p | 57.20p | 1,020,771 |
| Apr 22, 2025 | 56.40p | 57.87p | 53.60p | 53.60p | 980,710 |
| Apr 17, 2025 | 56.60p | 60.80p | 56.30p | 57.60p | 645,849 |
| Apr 16, 2025 | 59.00p | 62.05p | 57.25p | 58.25p | 898,543 |
| Apr 15, 2025 | 59.95p | 62.18p | 56.05p | 61.55p | 1,763,295 |
| Apr 14, 2025 | 56.85p | 60.50p | 53.75p | 58.25p | 801,752 |
| Apr 11, 2025 | 55.90p | 58.05p | 53.35p | 55.10p | 714,888 |
| Apr 10, 2025 | 55.00p | 62.41p | 55.00p | 57.00p | 1,090,184 |
| Apr 9, 2025 | 58.00p | 58.00p | 51.10p | 52.10p | 1,648,510 |
| Apr 8, 2025 | 56.75p | 61.25p | 53.90p | 58.60p | 1,880,049 |
| Apr 7, 2025 | 48.00p | 58.02p | 44.00p | 55.80p | 2,662,593 |
| Apr 4, 2025 | 52.40p | 53.45p | 46.83p | 47.94p | 1,840,142 |
| Apr 3, 2025 | 53.90p | 55.95p | 52.60p | 52.60p | 988,451 |
| Apr 2, 2025 | 55.50p | 55.90p | 53.20p | 55.70p | 931,943 |
| Apr 1, 2025 | 55.50p | 55.50p | 51.95p | 55.00p | 1,279,384 |
| Mar 31, 2025 | 55.05p | 56.80p | 52.00p | 53.80p | 981,074 |
| Mar 28, 2025 | 59.70p | 59.95p | 54.25p | 55.00p | 2,075,391 |
| Mar 27, 2025 | 63.20p | 64.00p | 57.20p | 57.20p | 1,373,280 |
| Mar 26, 2025 | 60.50p | 63.50p | 60.45p | 60.70p | 936,432 |
| Mar 25, 2025 | 60.00p | 64.95p | 60.00p | 62.55p | 1,521,506 |
| Mar 24, 2025 | 67.00p | 67.00p | 60.70p | 60.70p | 1,498,813 |
| Mar 21, 2025 | 69.70p | 76.50p | 61.55p | 65.85p | 3,912,156 |
| Mar 20, 2025 | 73.05p | 76.00p | 70.29p | 71.55p | 1,511,823 |
| Mar 19, 2025 | 68.10p | 74.70p | 66.20p | 73.30p | 1,138,322 |
| Mar 18, 2025 | 65.15p | 73.10p | 65.00p | 69.20p | 2,202,510 |
| Mar 17, 2025 | 60.60p | 65.90p | 58.15p | 65.15p | 1,263,531 |
| Mar 14, 2025 | 62.05p | 62.95p | 58.05p | 61.90p | 965,006 |
| Mar 13, 2025 | 59.30p | 61.50p | 58.70p | 59.50p | 630,095 |
| Mar 12, 2025 | 59.75p | 61.24p | 59.00p | 60.50p | 486,897 |
| Mar 11, 2025 | 60.00p | 63.15p | 59.05p | 59.60p | 761,546 |
| Mar 10, 2025 | 60.00p | 64.05p | 60.00p | 61.10p | 620,198 |
| Mar 7, 2025 | 62.00p | 64.35p | 61.25p | 62.65p | 871,074 |
| Mar 6, 2025 | 65.00p | 68.04p | 62.45p | 63.10p | 1,182,707 |
| Mar 5, 2025 | 66.60p | 69.49p | 65.20p | 66.00p | 1,284,705 |
| Mar 4, 2025 | 73.70p | 73.95p | 65.70p | 66.00p | 1,033,094 |
| Mar 3, 2025 | 73.80p | 74.95p | 69.74p | 70.30p | 1,097,221 |
| Feb 28, 2025 | 66.90p | 74.70p | 66.35p | 73.80p | 1,983,640 |
| Feb 27, 2025 | 72.00p | 74.95p | 68.13p | 70.05p | 2,700,248 |
| Feb 26, 2025 | 68.00p | 75.00p | 68.00p | 71.00p | 2,263,475 |
| Feb 25, 2025 | 72.95p | 73.85p | 68.95p | 69.60p | 2,024,816 |
| Feb 24, 2025 | 75.30p | 79.65p | 72.85p | 73.40p | 1,793,489 |
| Feb 21, 2025 | 82.20p | 86.95p | 76.70p | 78.20p | 3,848,670 |
| Feb 20, 2025 | 90.00p | 90.00p | 68.05p | 80.55p | 8,976,911 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.