Ceres Power Holdings plc (CWR.L) LSE

354.80

-22.2(-5.89%)

Updated at November 07 05:38PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025374.4354.8354.8400.46341.86.18M
November 06, 2025382.4377377409.6375.25.94M
November 05, 2025322.6371.8371.8390.25312.811.45M
November 04, 2025305312.8312.8335.57292.24.04M
November 03, 2025275.6298298303.6275.63.33M
October 31, 2025291.2268.2268.2296.2268.22.7M
October 30, 2025301290.4290.4310281.22.91M
October 29, 2025266.2301301311262.69.6M
October 28, 2025252.4263.6263.6269.4252.41.8M
October 27, 2025250251251263.4243.61.16M
October 24, 2025239.8247.6247.6248234.151.4M
October 23, 2025238.8237.6237.6239.6226.51.12M
October 22, 2025232.6225.6225.6241.6224.61.78M
October 21, 2025232.8231.8231.8234.99221.6965,401
October 20, 2025228.6225225238.91220.21.87M
October 17, 2025240.4228.6228.6250227.22.83M
October 16, 2025260251.2251.2268.24234.44.56M
October 15, 2025219.2256.6256.6258.8217.887.98M
October 14, 2025211.2214.2214.2215206.8897,252
October 13, 2025199.2211211216.6193.32.13M
October 10, 2025199198.3198.3214.461931.76M
October 09, 2025199203.6203.6203.8192.11.78M
October 08, 2025207.4199199215.81992.13M
October 07, 2025204.8211.4211.4216.4194.23.58M
October 06, 2025192.2205.2205.2217191.13.98M
October 03, 2025170190190192167.64.38M
October 02, 2025157.5165.1165.1169.8151.32.91M
October 01, 2025140.7154.6154.6154.613854.19M
September 30, 2025146.4141.2141.2149.6138.123.17M
September 29, 2025134.1142.1142.1142.1126.61.38M
September 26, 2025129.4129129135114.517.09M
September 25, 2025141141.4141.4147.1135.82830,996
September 24, 2025149.1143.7143.7153.59142859,064
September 23, 2025152.5149.1149.1153.7146.291.2M
September 22, 2025140.1147147153.2140.12.14M
September 19, 2025136.7144.8144.8156.5131.14.27M
September 18, 2025115134.5134.51391154.6M
September 17, 202599.5114.5114.5116.299.51.36M
September 16, 2025105100.4100.4106.1100.4460,696
September 15, 2025100.02103.3103.310599.4311,415
September 12, 2025102.9100.2100.2105100.2437,104
September 11, 2025104103.7103.7105.5100598,710
September 10, 202599.5103.2103.2103.998.05580,244
September 09, 2025104.02100.4100.4105.898.3722,490
September 08, 2025103.9104.1104.1105.4101.9372,897
September 05, 2025103.1102.9102.9105.9101.7554,475
September 04, 2025102.2101.8101.8106.3101568,120
September 03, 2025105104.5104.5108.8103.6592,167
September 02, 2025110103.7103.7111.5103.71.11M
September 01, 2025113.2110.8110.8119.83110.3860,422
August 29, 2025117.6118118121.9116.8932,532
August 28, 2025114119.1119.1120.7114713,471
August 27, 2025124116.9116.9124116.9409,781
August 26, 2025120.5118.6118.6122118.1747,149
August 22, 2025112119.8119.8119.8111850,016
August 21, 2025110112.6112.6112.8110320,961
August 20, 2025114.53112.3112.3116.4110.2718,703
August 19, 2025114.2116.5116.5118.6113.1725,830
August 18, 2025110115.4115.4116.71101.1M
August 15, 2025117112112117110.1740,247
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved