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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	99.5	102.2	102.2	103.9	98.65	1.54M
July 23, 2025	99.5	99.85	99.85	101.7	99.4	475,209
July 22, 2025	101.15	100.1	100.1	103.9	98.8	606,473
July 21, 2025	103	100.4	100.4	107.5	98.5	1.16M
July 18, 2025	102.2	100.2	100.2	103.8	99.4	624,522
July 17, 2025	99	101.5	101.5	103.1	94.75	977,166
July 16, 2025	95	95.95	95.95	96.4	92.35	1.09M
July 15, 2025	95.2	94.55	94.55	97	93.95	797,079
July 14, 2025	99	96.15	96.15	103.25	96.15	933,038
July 11, 2025	104	98.5	98.5	106.3	98.5	1.1M
July 10, 2025	100	105.3	105.3	107	100	1.08M
July 09, 2025	99	99.75	99.75	102.1	96.7	609,526
July 08, 2025	98.25	98.35	98.35	102.8	97.05	875,216
July 07, 2025	100.9	99.3	99.3	105.3	98.1	1.24M
July 04, 2025	97.57	104.2	104.2	106.04	93.3	2.49M

Ceres Power Holdings plc (CWR.L) LSE