1. Share Prices

  2. Ceres Power Holdings PLC (CWR)

272.40p-3.40 (-1.23%)12 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ceres Power Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 2025283.40p297.62p271.20p272.40p3,452,227
Dec 11, 2025314.80p319.80p260.65p275.80p6,893,857
Dec 10, 2025318.00p326.20p303.00p308.60p1,889,537
Dec 9, 2025330.00p332.80p311.80p318.20p2,009,269
Dec 8, 2025346.20p350.99p326.90p331.00p1,257,610
Dec 5, 2025340.00p367.00p338.40p342.60p1,649,263
Dec 4, 2025352.60p362.40p330.00p336.80p1,275,885
Dec 3, 2025349.40p360.80p345.20p351.00p999,947
Dec 2, 2025353.00p360.00p336.00p348.00p1,820,642
Dec 1, 2025364.60p371.84p350.00p355.00p1,638,603
Nov 28, 2025352.00p394.80p352.00p370.80p3,792,016
Nov 27, 2025340.00p356.84p338.80p350.20p1,681,103
Nov 26, 2025324.60p341.00p312.40p337.60p2,152,820
Nov 25, 2025327.80p338.40p309.92p310.00p2,744,793
Nov 24, 2025317.00p334.80p312.00p325.00p2,500,871
Nov 21, 2025360.00p368.74p307.53p312.20p6,463,413
Nov 20, 2025381.60p399.80p360.80p368.00p1,811,449
Nov 19, 2025349.80p372.60p346.00p363.60p1,892,011
Nov 18, 2025359.00p371.13p342.60p345.00p2,273,034
Nov 17, 2025355.60p379.60p350.60p373.20p1,537,884
Nov 14, 2025360.00p360.00p321.80p354.80p5,826,390
Nov 13, 2025384.40p407.42p371.00p371.00p3,933,149
Nov 12, 2025402.00p410.80p384.40p384.40p1,362,604
Nov 11, 2025414.00p430.80p382.00p395.60p4,430,381
Nov 10, 2025364.80p418.80p362.80p411.60p5,974,029
Nov 7, 2025374.40p400.46p341.80p354.80p6,318,987
Nov 6, 2025382.40p409.60p375.20p377.00p5,940,530
Nov 5, 2025322.60p390.25p312.80p371.80p11,249,261
Nov 4, 2025305.00p335.57p292.20p312.80p4,040,029
Nov 3, 2025275.60p303.60p275.60p298.00p3,328,466
Oct 31, 2025291.20p296.20p268.20p268.20p2,703,426
Oct 30, 2025301.00p310.00p281.20p290.40p2,906,696
Oct 29, 2025266.20p311.00p262.60p301.00p9,602,648
Oct 28, 2025252.40p269.40p252.40p263.60p1,800,672
Oct 27, 2025250.00p263.40p243.60p251.00p1,163,655
Oct 24, 2025239.80p248.00p234.15p247.60p1,396,291
Oct 23, 2025238.80p239.60p226.50p237.60p1,115,277
Oct 22, 2025232.60p241.60p224.60p225.60p1,783,909
Oct 21, 2025232.80p234.99p221.60p231.80p965,402
Oct 20, 2025228.60p238.91p220.20p225.00p1,869,377
Oct 17, 2025240.40p250.00p227.20p228.60p2,868,897
Oct 16, 2025260.00p268.24p234.40p251.20p4,560,170
Oct 15, 2025219.20p258.80p217.88p256.60p7,981,778
Oct 14, 2025211.20p215.00p206.80p214.20p897,252
Oct 13, 2025199.20p216.60p193.30p211.00p2,127,421
Oct 10, 2025199.00p214.46p193.00p198.30p1,764,133
Oct 9, 2025199.00p203.80p192.10p203.60p1,780,209
Oct 8, 2025207.40p215.80p199.00p199.00p2,131,735
Oct 7, 2025204.80p216.40p194.20p211.40p3,458,668
Oct 6, 2025192.20p217.00p191.10p205.20p3,983,493
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.