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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	140.7	154.6	154.6	154.6	138	54.19M
September 30, 2025	146.4	141.2	141.2	149.6	138.12	3.17M
September 29, 2025	134.1	142.1	142.1	142.1	126.6	1.38M
September 26, 2025	129.4	129	129	135	114.51	7.09M
September 25, 2025	141	141.4	141.4	147.1	135.82	830,996
September 24, 2025	149.1	143.7	143.7	153.59	142	859,064
September 23, 2025	152.5	149.1	149.1	153.7	146.29	1.2M
September 22, 2025	140.1	147	147	153.2	140.1	2.14M
September 19, 2025	136.7	144.8	144.8	156.5	131.1	4.27M
September 18, 2025	115	134.5	134.5	139	115	4.6M
September 17, 2025	99.5	114.5	114.5	116.2	99.5	1.36M
September 16, 2025	105	100.4	100.4	106.1	100.4	460,696
September 15, 2025	100.02	103.3	103.3	105	99.4	311,415
September 12, 2025	102.9	100.2	100.2	105	100.2	437,104
September 11, 2025	104	103.7	103.7	105.5	100	598,710
September 10, 2025	99.5	103.2	103.2	103.9	98.05	580,244
September 09, 2025	104.02	100.4	100.4	105.8	98.3	722,490
September 08, 2025	103.9	104.1	104.1	105.4	101.9	372,897
September 05, 2025	103.1	102.9	102.9	105.9	101.7	554,475
September 04, 2025	102.2	101.8	101.8	106.3	101	568,120
September 03, 2025	105	104.5	104.5	108.8	103.6	592,167
September 02, 2025	110	103.7	103.7	111.5	103.7	1.11M
September 01, 2025	113.2	110.8	110.8	119.83	110.3	860,422
August 29, 2025	117.6	118	118	121.9	116.8	932,532
August 28, 2025	114	119.1	119.1	120.7	114	713,471
August 27, 2025	124	116.9	116.9	124	116.9	409,781
August 26, 2025	120.5	118.6	118.6	122	118.1	747,149
August 22, 2025	112	119.8	119.8	119.8	111	850,016
August 21, 2025	110	112.6	112.6	112.8	110	320,961
August 20, 2025	114.53	112.3	112.3	116.4	110.2	718,703
August 19, 2025	114.2	116.5	116.5	118.6	113.1	725,830
August 18, 2025	110	115.4	115.4	116.7	110	1.1M
August 15, 2025	117	112	112	117	110.1	740,247
August 14, 2025	109.7	113.3	113.3	116.1	109.4	857,360
August 13, 2025	112.2	112.4	112.4	114.1	110.6	445,621
August 12, 2025	111.9	112.2	112.2	116.1	111.5	660,209
August 11, 2025	112.4	111.2	111.2	115.9	109.1	1.05M
August 08, 2025	115	115.6	115.6	115.6	109.79	1.03M
August 07, 2025	114.2	113.8	113.8	117.1	111	877,753
August 06, 2025	114.81	116.1	116.1	117.9	114.6	403,273
August 05, 2025	118.5	114.8	114.8	120.9	114.7	781,010
August 04, 2025	114.87	118.2	118.2	120.5	114.3	1.72M
August 01, 2025	127.3	117	117	128.3	115.3	1.44M
July 31, 2025	123.9	124.3	124.3	131.39	120.2	1.68M
July 30, 2025	129	122.9	122.9	134.7	120.1	1.97M
July 29, 2025	145.2	131.3	131.3	156.9	130	3.41M
July 28, 2025	105.2	144.1	144.1	150	103.9	8.01M
July 25, 2025	103.5	100.6	100.6	103.7	99.5	808,060

Ceres Power Holdings plc (CWR.L) LSE