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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	292.8	298	298	319.8	290.4	1.42M
February 19, 2026	299.2	293	293	304	289.34	537,902
February 18, 2026	300	304.2	304.2	309.8	293	986,500
February 17, 2026	314	300.2	300.2	319	286.2	1.52M
February 16, 2026	303	314.8	314.8	317.4	295.2	3.14M
February 13, 2026	289.2	304.8	304.8	307	286.2	1.06M
February 12, 2026	294	289.6	289.6	300	286	1.01M
February 11, 2026	305.4	287	287	309.2	286.2	975,825
February 10, 2026	308	300.4	300.4	308	296	2.94M
February 09, 2026	315.6	300.6	300.6	319.6	279.6	1.99M
February 06, 2026	279.4	307.6	307.6	314.4	273.6	1.94M
February 05, 2026	273.6	284.4	284.4	289.2	262.8	2.56M
February 04, 2026	300	285	285	320.4	285	1.94M
February 03, 2026	277	295.4	295.4	297	276	1.33M
February 02, 2026	283.2	275.6	275.6	292.6	266.04	2.59M
January 30, 2026	296.8	297.4	297.4	306.4	292	1.19M
January 29, 2026	309	297	297	318.91	293.64	1.52M
January 28, 2026	324.2	310	310	325.48	308.2	1.54M
January 27, 2026	334.4	320	320	340	315.8	1.38M
January 26, 2026	338	331.2	331.2	351.8	322.96	1.93M
January 23, 2026	345.6	347.2	347.2	355.73	339	1.91M
January 22, 2026	334.2	338	338	338.2	321.8	1.98M
January 21, 2026	309	327	327	329.8	298	1.98M
January 20, 2026	297.8	310	310	310.2	283.6	2.32M
January 19, 2026	304.2	303.8	303.8	314.8	288.2	1.29M
January 16, 2026	305	312.4	312.4	313.32	297.04	1.8M
January 15, 2026	299	300.2	300.2	305.8	292.95	1.83M
January 14, 2026	275.8	296	296	298.38	267.8	2.64M
January 13, 2026	261.4	278	278	280.8	258.2	3.03M
January 12, 2026	251.8	256.8	256.8	257.4	243.2	1.38M
January 09, 2026	257.8	250	250	263.46	242.2	2.71M
January 08, 2026	240	248.2	248.2	254.66	228.2	2.67M
January 07, 2026	235.8	237.8	237.8	243.6	225.2	2.19M
January 06, 2026	241	233.2	233.2	244.6	229.4	1.64M
January 05, 2026	220.8	239.8	239.8	242.2	220.8	2.27M
January 02, 2026	214.8	214.6	214.6	219.8	211.8	1.09M
December 31, 2025	217.4	212.8	212.8	217.4	206	807,956
December 30, 2025	221.4	214.8	214.8	223	210.8	1.15M
December 29, 2025	224.6	218.4	218.4	227	214	2.08M
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

Ceres Power Holdings plc (CWR.L) LSE