1. Share Prices

  2. Ceres Power Holdings PLC (CWR)

371.80p+59.00 (+18.86%)05 Nov 2025, 18:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ceres Power Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025322.60p390.25p312.80p371.80p11,249,261
Nov 4, 2025305.00p335.57p292.20p312.80p4,040,029
Nov 3, 2025275.60p303.60p275.60p298.00p3,328,466
Oct 31, 2025291.20p296.20p268.20p268.20p2,703,426
Oct 30, 2025301.00p310.00p281.20p290.40p2,906,696
Oct 29, 2025266.20p311.00p262.60p301.00p9,602,648
Oct 28, 2025252.40p269.40p252.40p263.60p1,800,672
Oct 27, 2025250.00p263.40p243.60p251.00p1,163,655
Oct 24, 2025239.80p248.00p234.15p247.60p1,396,291
Oct 23, 2025238.80p239.60p226.50p237.60p1,115,277
Oct 22, 2025232.60p241.60p224.60p225.60p1,783,909
Oct 21, 2025232.80p234.99p221.60p231.80p965,402
Oct 20, 2025228.60p238.91p220.20p225.00p1,869,377
Oct 17, 2025240.40p250.00p227.20p228.60p2,868,897
Oct 16, 2025260.00p268.24p234.40p251.20p4,560,170
Oct 15, 2025219.20p258.80p217.88p256.60p7,981,778
Oct 14, 2025211.20p215.00p206.80p214.20p897,252
Oct 13, 2025199.20p216.60p193.30p211.00p2,127,421
Oct 10, 2025199.00p214.46p193.00p198.30p1,764,133
Oct 9, 2025199.00p203.80p192.10p203.60p1,780,209
Oct 8, 2025207.40p215.80p199.00p199.00p2,131,735
Oct 7, 2025204.80p216.40p194.20p211.40p3,458,668
Oct 6, 2025192.20p217.00p191.10p205.20p3,983,493
Oct 3, 2025170.00p192.00p167.60p190.00p4,376,444
Oct 2, 2025157.50p169.80p151.30p165.10p2,908,670
Oct 1, 2025140.70p154.60p138.00p154.60p35,626,937
Sep 30, 2025146.40p149.60p138.12p141.20p3,168,293
Sep 29, 2025134.10p142.10p126.60p142.10p1,381,505
Sep 26, 2025129.40p135.00p114.51p129.00p7,093,507
Sep 25, 2025141.00p147.10p135.82p141.40p830,996
Sep 24, 2025149.10p153.59p142.00p143.70p859,062
Sep 23, 2025152.50p153.70p146.29p149.10p1,200,229
Sep 22, 2025140.10p153.20p140.10p147.00p2,138,551
Sep 19, 2025136.70p156.50p131.10p144.80p4,268,408
Sep 18, 2025115.00p139.00p115.00p134.50p4,604,358
Sep 17, 202599.50p116.20p99.50p114.50p1,355,286
Sep 16, 2025105.00p106.10p100.40p100.40p460,694
Sep 15, 2025101.20p105.00p99.40p103.30p311,415
Sep 12, 2025103.90p105.00p100.20p100.20p437,104
Sep 11, 2025104.00p105.50p100.00p103.70p598,710
Sep 10, 2025101.90p103.90p98.05p103.20p580,236
Sep 9, 2025103.00p105.80p98.30p100.40p722,488
Sep 8, 2025103.90p105.40p101.90p104.10p372,894
Sep 5, 2025104.40p105.90p101.70p102.90p554,473
Sep 4, 2025102.20p106.30p101.00p101.80p568,119
Sep 3, 2025105.00p108.80p103.60p104.50p592,165
Sep 2, 2025110.00p111.50p103.70p103.70p1,111,496
Sep 1, 2025113.20p119.83p110.30p110.80p860,416
Aug 29, 2025117.60p121.90p116.80p118.00p932,532
Aug 28, 2025114.00p120.70p114.00p119.10p713,471
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.