Ceres Power Holdings plc - CWR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	231	225	225	231.82	223.35	539,146
December 23, 2025	232.6	232.4	232.4	240.8	223.2	1.49M
December 22, 2025	225.4	232	232	232	219.76	2.34M
December 19, 2025	221.6	221.4	221.4	227.2	215.6	3.05M
December 18, 2025	219	221.6	221.6	224.09	211.61	2.71M
December 17, 2025	237.2	220	220	240	209	4.46M
December 16, 2025	261.4	234.2	234.2	263.52	230	3.85M
December 15, 2025	272.4	266.2	266.2	281.4	258.45	2.79M
December 12, 2025	283.4	272.4	272.4	297.62	271.2	3.45M
December 11, 2025	314.8	275.8	275.8	319.8	260.65	6.89M
December 10, 2025	318	308.6	308.6	326.2	303	1.89M
December 09, 2025	330	318.2	318.2	332.8	311.8	2.01M
December 08, 2025	346.2	331	331	350.99	326.9	1.26M
December 05, 2025	340	342.6	342.6	367	338.4	1.65M
December 04, 2025	352.6	336.8	336.8	362.4	330	1.28M
December 03, 2025	349.4	351	351	360.8	345.2	999,947
December 02, 2025	353	348	348	360	336	1.82M
December 01, 2025	364.6	355	355	371.84	350	1.64M
November 28, 2025	352	370.8	370.8	394.8	352	3.79M
November 27, 2025	340	350.2	350.2	356.84	338.8	1.68M
November 26, 2025	324.6	337.6	337.6	341	312.4	2.1M
November 25, 2025	327.8	310	310	338.4	309.92	2.74M
November 24, 2025	317	325	325	334.8	312	2.5M
November 21, 2025	360	312.2	312.2	368.74	307.53	5.48M
November 20, 2025	381.6	368	368	399.8	360.8	1.81M
November 19, 2025	349.8	363.6	363.6	372.6	346	1.89M
November 18, 2025	359	345	345	371.13	342.6	2.27M
November 17, 2025	355.6	373.2	373.2	379.6	350.6	1.54M
November 14, 2025	360	354.8	354.8	360	321.8	5.83M
November 13, 2025	384.4	371	371	407.42	371	3.93M
November 12, 2025	402	384.4	384.4	410.8	384.4	1.36M
November 11, 2025	414	395.6	395.6	430.8	382	4.43M
November 10, 2025	364.8	411.6	411.6	418.8	362.8	5.97M
November 07, 2025	374.4	354.8	354.8	400.46	341.8	6.18M
November 06, 2025	382.4	377	377	409.6	375.2	5.94M
November 05, 2025	322.6	371.8	371.8	390.25	312.8	11.45M
November 04, 2025	305	312.8	312.8	335.57	292.2	4.04M
November 03, 2025	275.6	298	298	303.6	275.6	3.33M
October 31, 2025	291.2	268.2	268.2	296.2	268.2	2.7M
October 30, 2025	301	290.4	290.4	310	281.2	2.91M
October 29, 2025	266.2	301	301	311	262.6	9.6M
October 28, 2025	252.4	263.6	263.6	269.4	252.4	1.8M
October 27, 2025	250	251	251	263.4	243.6	1.16M
October 24, 2025	239.8	247.6	247.6	248	234.15	1.4M
October 23, 2025	238.8	237.6	237.6	239.6	226.5	1.12M
October 22, 2025	232.6	225.6	225.6	241.6	224.6	1.78M
October 21, 2025	232.8	231.8	231.8	234.99	221.6	965,401
October 20, 2025	228.6	225	225	238.91	220.2	1.87M
October 17, 2025	240.4	228.6	228.6	250	227.2	2.83M
October 16, 2025	260	251.2	251.2	268.24	234.4	4.56M
October 15, 2025	219.2	256.6	256.6	258.8	217.88	7.98M
October 14, 2025	211.2	214.2	214.2	215	206.8	897,252
October 13, 2025	199.2	211	211	216.6	193.3	2.13M
October 10, 2025	199	198.3	198.3	214.46	193	1.76M
October 09, 2025	199	203.6	203.6	203.8	192.1	1.78M
October 08, 2025	207.4	199	199	215.8	199	2.13M
October 07, 2025	204.8	211.4	211.4	216.4	194.2	3.58M
October 06, 2025	192.2	205.2	205.2	217	191.1	3.98M
October 03, 2025	170	190	190	192	167.6	4.38M
October 02, 2025	157.5	165.1	165.1	169.8	151.3	2.91M

Ceres Power Holdings plc (CWR.L) LSE