Ceres Power Holdings plc (CWR.L) LSE

114.00

-1.4(-1.21%)

Updated at August 19 10:11AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025110115.4115.4116.71101.1M
August 15, 2025117112112117110.1740,247
August 14, 2025109.7113.3113.3116.1109.4857,360
August 13, 2025112.2112.4112.4114.1110.6445,621
August 12, 2025111.9112.2112.2116.1111.5660,209
August 11, 2025112.4111.2111.2115.9109.11.05M
August 08, 2025115115.6115.6115.6109.791.03M
August 07, 2025114.2113.8113.8117.1111877,753
August 06, 2025114.81116.1116.1117.9114.6403,273
August 05, 2025118.5114.8114.8120.9114.7781,010
August 04, 2025114.87118.2118.2120.5114.31.72M
August 01, 2025127.3117117128.3115.31.44M
July 31, 2025123.9124.3124.3131.39120.21.68M
July 30, 2025129122.9122.9134.7120.11.97M
July 29, 2025145.2131.3131.3156.91303.41M
July 28, 2025105.2144.1144.1150103.98.01M
July 25, 2025103.5100.6100.6103.799.5808,060
July 24, 202599.5102.2102.2103.998.651.54M
July 23, 202599.599.8599.85101.799.4475,209
July 22, 2025101.15100.1100.1103.998.8606,473
July 21, 2025103100.4100.4107.598.51.16M
July 18, 2025102.2100.2100.2103.899.4624,522
July 17, 202599101.5101.5103.194.75977,166
July 16, 20259595.9595.9596.492.351.09M
July 15, 202595.294.5594.559793.95797,079
July 14, 20259996.1596.15103.2596.15933,038
July 11, 202510498.598.5106.398.51.1M
July 10, 2025100105.3105.31071001.08M
July 09, 20259999.7599.75102.196.7609,526
July 08, 202598.2598.3598.35102.897.05875,216
July 07, 2025100.999.399.3105.398.11.24M
July 04, 202597.57104.2104.2106.0493.32.49M
July 03, 202587.894.994.995.0587.81.25M
July 02, 202584.8589.489.490841.39M
July 01, 202583.284.784.785.882.15566,431
June 30, 20258583.283.285.781.9669,360
June 27, 202577.8884.584.585.676.71.12M
June 26, 20258079.179.181.577.86375,665
June 25, 202578.579.9579.9582.177.75471,069
June 24, 202582.478.578.582.477.1482,717
June 23, 202582.2577.377.382.3977622,075
June 20, 20258480.2580.2585.0580.25639,907
June 19, 202581.4582.2582.2586.181.2371,079
June 18, 202586.9582.8582.8587.4581.9605,475
June 17, 202581868686.5581819,281
June 16, 202579.783.8583.8586.1577999,829
June 13, 20258479.779.784.777.051.73M
June 12, 202587.684.384.387.682.21.06M
June 11, 202578.8585.2585.2587.0578.851.61M
June 10, 202577.0579.579.583.4577.051.53M
June 09, 202578.6578.7578.7582.6577.3655,337
June 06, 202576.479.7579.7582.0574.71.46M
June 05, 20258176.576.582.7573.851.53M
June 04, 20257981.5581.5587.576.055.75M
June 03, 20256777.577.577.65672.27M
June 02, 202571.33707072.9568.8663,757
May 30, 202569.9672.7572.757367.1987,248
May 29, 202570.568.9568.9570.567.7418,900
May 28, 202569.9467.9567.9572.367.05867,977
May 27, 202563.3568.7568.7571.2463.35861,295
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved