CEPS Plc (CEPS.L) LSE

39.00

+0(+0.00%)

Updated at February 20 02:31PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39	40.2	40.2	40.2	39	2,486
February 19, 2026	39	40.4	40.4	40.4	39	20,000
February 18, 2026	39	39	39	40.5	39	25,244
February 17, 2026	36.5	39	39	39	36.5	255,702
February 16, 2026	36.5	36.5	36.5	36.7	35.55	344,181
February 13, 2026	36.5	36.5	36.5	37.2	35	343,668
February 12, 2026	38.5	36.5	36.5	40.8	35.55	71,023
February 11, 2026	33.9	38	40.8	47	33.9	215,382
February 10, 2026	31	31	31	31	31	0
February 09, 2026	31	31	31	33.94	29.5	68,400
February 06, 2026	32	31	31	32	28	8,359
February 05, 2026	32	32	32	32	32	7,444
February 04, 2026	32	32	32	32	32	7,444
February 03, 2026	32	32	32	32	32	7,444
February 02, 2026	32	32	32	32	32	7,444
January 30, 2026	32	32	32	32	32	7,444
January 29, 2026	32	32	32	32	32	7,444
January 28, 2026	32	32	32	32	32	7,444
January 27, 2026	32	32	32	32	28	7,444
January 26, 2026	32	32	32	32	32	1,098
January 23, 2026	32	32	32	32	32	1,098
January 22, 2026	32	32	32	32	32	36
January 21, 2026	32	32	32	32	28	36
January 20, 2026	32	32	32	32	32	50,000
January 19, 2026	32	32	32	32	32	50,000
January 16, 2026	32	32	32	32	32	50,000
January 15, 2026	32	32	32	32	32	50,000
January 14, 2026	32	32	32	32	32	50,000
January 13, 2026	35	35	35	35	35	50,000
January 12, 2026	35	35	35	35	35	50,000
January 09, 2026	35	35	35	35.5	35	50,000
January 08, 2026	35	35	35	35.6	35	60,000
January 07, 2026	35	35	35	35	35	1.55M
January 06, 2026	35	35	35	35	35	1.85M
January 05, 2026	35.5	35	35	36	35	75,000
January 02, 2026	35.5	35.5	35.5	37.5	35.5	60,000
December 31, 2025	35.5	35.5	35.5	35.5	35.5	6,076
December 30, 2025	35.5	35.5	35.5	35.5	35.5	6,076
December 29, 2025	35.5	35.5	35.5	35.5	35.5	6,076
December 24, 2025	35.5	35.5	35.5	35.5	35.5	6,076
December 23, 2025	36.5	33.15	33.15	36.5	33.15	392
December 22, 2025	36.5	36.5	36.5	38.9	36.5	1,022
December 19, 2025	36.5	36.5	36.5	36.5	36.5	725,000
December 18, 2025	36.5	36.5	36.5	39	36.5	27,487
December 17, 2025	38.95	36.5	36.5	38.95	36.5	2,000
December 16, 2025	36.5	36.5	36.5	36.5	36.5	14,783
December 15, 2025	36.5	36.5	36.5	39.93	36	29,068
December 12, 2025	33	36.5	36.5	36.5	33	85,049
December 11, 2025	33	33	33	33	33	1.22M
December 10, 2025	33	33	33	33	33	1.22M
December 09, 2025	33	33	33	33	33	1.22M
December 08, 2025	33	33	33	36	33	60,000
December 05, 2025	33	33	33	33	33	60,000
December 04, 2025	33	33	33	33	31.55	4,000
December 03, 2025	33	33	33	33	33	1.58M
December 02, 2025	33	33	33	33	33	0
December 01, 2025	32.5	32.5	32.5	33	32.5	43,965
November 28, 2025	33.5	32.5	32.5	33.5	32	4,500
November 27, 2025	33.5	33.5	33.5	33.5	33.5	280,000
November 26, 2025	33.5	33.5	33.5	33.5	33.5	280,000