Ceres Power Holdings (CWR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ceres Power Holdings

Date Open High Low Close* Volume
10/10/2025 199.00p 214.46p 193.00p 198.30p 1764136
09/10/2025 199.00p 203.80p 192.10p 203.60p 1780211
08/10/2025 207.40p 215.80p 199.00p 199.00p 2131737
07/10/2025 204.80p 216.40p 194.20p 211.40p 3458670
06/10/2025 192.20p 217.00p 191.10p 205.20p 3983492
03/10/2025 170.00p 192.00p 167.60p 190.00p 4376453
02/10/2025 157.50p 169.80p 151.30p 165.10p 2908670
01/10/2025 140.70p 154.60p 138.00p 154.60p 35626940
30/09/2025 146.40p 149.60p 138.12p 141.20p 3168294
29/09/2025 134.10p 142.10p 126.60p 142.10p 1381503
26/09/2025 129.40p 135.00p 114.51p 129.00p 7093508
25/09/2025 141.00p 147.10p 135.82p 141.40p 830995
24/09/2025 149.10p 153.59p 142.00p 143.70p 859064
23/09/2025 152.50p 153.70p 146.29p 149.10p 1200236
22/09/2025 140.10p 153.20p 140.10p 147.00p 2138558
19/09/2025 136.70p 156.50p 131.10p 144.80p 4268405
18/09/2025 115.00p 139.00p 115.00p 134.50p 4604363
17/09/2025 99.50p 116.20p 99.50p 114.50p 1355287
16/09/2025 101.20p 103.30p 101.20p 100.40p 460696
15/09/2025 101.20p 105.00p 99.40p 103.30p 311415
12/09/2025 103.90p 105.00p 100.20p 100.20p 437098
11/09/2025 101.90p 103.20p 101.90p 103.70p 598709
10/09/2025 101.90p 103.90p 98.05p 103.20p 580244
09/09/2025 103.00p 105.80p 98.30p 100.40p 722490
08/09/2025 103.90p 105.40p 101.90p 104.10p 372897
05/09/2025 104.40p 105.90p 101.70p 102.90p 554475
04/09/2025 102.20p 106.30p 101.00p 101.80p 568120
03/09/2025 105.00p 108.80p 103.60p 104.50p 592167
02/09/2025 110.00p 111.50p 105.51p 103.70p 1056501
01/09/2025 113.20p 119.83p 110.30p 110.80p 860422
29/08/2025 117.60p 121.90p 116.80p 118.00p 932461
28/08/2025 114.00p 120.70p 114.00p 119.10p 713469
27/08/2025 124.00p 124.00p 118.00p 116.90p 409781
26/08/2025 120.50p 122.00p 118.10p 118.60p 747149
22/08/2025 112.00p 119.80p 111.00p 119.80p 850016
21/08/2025 110.00p 112.80p 110.00p 112.60p 320959
20/08/2025 114.90p 116.40p 110.20p 112.30p 718703
19/08/2025 114.20p 118.60p 113.10p 116.50p 725830
18/08/2025 110.00p 116.70p 110.00p 115.40p 1221025
15/08/2025 117.00p 117.00p 110.10p 112.00p 740247
14/08/2025 109.70p 116.10p 109.40p 113.30p 857360
13/08/2025 112.20p 114.10p 110.60p 112.40p 445621
12/08/2025 113.40p 116.10p 111.50p 112.20p 659911
11/08/2025 112.40p 115.90p 109.10p 111.20p 1053156
08/08/2025 115.00p 115.60p 109.79p 115.60p 1026720
07/08/2025 114.20p 117.10p 111.00p 113.80p 877753
06/08/2025 116.00p 117.90p 114.60p 116.10p 403273
05/08/2025 118.50p 120.90p 114.70p 114.80p 781008
04/08/2025 118.00p 120.50p 114.30p 118.20p 1724478
01/08/2025 127.30p 128.30p 115.30p 117.00p 1442115
31/07/2025 123.90p 131.39p 120.20p 124.30p 1678534
30/07/2025 129.00p 134.70p 120.10p 122.90p 1972525
29/07/2025 145.20p 156.90p 130.00p 131.30p 3407367
28/07/2025 105.20p 150.00p 103.90p 144.10p 8008338
25/07/2025 103.50p 103.70p 99.50p 100.60p 808060
24/07/2025 99.50p 103.90p 98.65p 102.20p 1538929
23/07/2025 99.50p 101.70p 99.40p 99.85p 475209
22/07/2025 100.20p 103.90p 98.80p 100.10p 630880
21/07/2025 103.00p 107.50p 98.50p 100.40p 1160954
18/07/2025 102.20p 103.80p 99.40p 100.20p 624522
17/07/2025 99.00p 103.10p 94.75p 101.50p 977166
16/07/2025 95.00p 96.40p 92.35p 95.95p 1089648
15/07/2025 95.20p 97.00p 93.95p 94.55p 797075
14/07/2025 99.00p 103.25p 96.15p 96.15p 933038
11/07/2025 104.00p 106.30p 98.50p 98.50p 1104555
10/07/2025 100.00p 107.00p 100.00p 105.30p 1076368
09/07/2025 99.00p 102.10p 96.70p 99.75p 609526
08/07/2025 98.25p 102.80p 97.05p 98.35p 875215
07/07/2025 100.90p 105.30p 98.10p 99.30p 1239250
04/07/2025 97.40p 106.03p 93.30p 104.20p 2488326
03/07/2025 87.80p 95.05p 87.80p 94.90p 1254047
02/07/2025 84.85p 90.00p 84.00p 89.40p 1386094
01/07/2025 83.20p 85.80p 82.15p 84.70p 566431
30/06/2025 85.00p 85.70p 81.90p 83.20p 669358
27/06/2025 80.00p 85.60p 76.70p 84.50p 1118048
26/06/2025 80.00p 81.50p 77.86p 79.10p 375665
25/06/2025 78.50p 82.10p 77.75p 79.95p 470271
24/06/2025 82.40p 82.40p 77.10p 78.50p 482717
23/06/2025 82.25p 82.39p 77.00p 77.30p 621073
20/06/2025 84.00p 85.05p 80.25p 80.25p 639907
19/06/2025 81.45p 86.10p 81.20p 82.25p 371079
18/06/2025 86.95p 87.45p 81.90p 82.85p 605475
17/06/2025 81.00p 86.55p 81.00p 86.00p 819281
16/06/2025 79.70p 86.15p 77.00p 83.85p 999829
13/06/2025 84.00p 84.70p 77.05p 79.70p 1734218
12/06/2025 87.60p 87.60p 82.20p 84.30p 1059662
11/06/2025 78.85p 87.05p 78.85p 85.25p 1612228
10/06/2025 77.05p 83.45p 77.05p 79.50p 1530114
09/06/2025 78.65p 82.65p 77.30p 78.75p 655337
06/06/2025 76.40p 82.05p 74.70p 79.75p 1462601
05/06/2025 81.00p 82.75p 73.85p 76.50p 1523046
04/06/2025 79.00p 87.50p 76.05p 81.55p 5749381
03/06/2025 67.00p 77.65p 67.00p 77.50p 2265174
02/06/2025 72.40p 72.95p 68.80p 70.00p 663755
30/05/2025 69.20p 73.00p 67.10p 72.75p 987248
29/05/2025 70.50p 70.50p 67.70p 68.95p 418899
28/05/2025 70.45p 72.30p 67.05p 67.95p 867177
27/05/2025 63.35p 71.24p 63.35p 68.75p 861295
23/05/2025 67.45p 69.45p 64.05p 64.65p 689416
22/05/2025 71.00p 72.61p 67.05p 68.10p 1042810
21/05/2025 74.35p 74.35p 69.59p 71.75p 361185
20/05/2025 73.00p 75.90p 70.55p 71.15p 772448
19/05/2025 78.80p 78.80p 70.10p 72.35p 766492
16/05/2025 75.05p 79.55p 74.05p 74.60p 2736848
15/05/2025 78.85p 79.60p 75.55p 76.80p 587927
14/05/2025 79.40p 81.05p 75.20p 76.65p 1233377
13/05/2025 78.00p 79.62p 73.90p 79.30p 1022349
12/05/2025 72.00p 77.80p 68.50p 74.80p 1824577
09/05/2025 69.35p 72.69p 67.64p 68.30p 756142
08/05/2025 60.45p 71.55p 60.45p 68.90p 1577114
07/05/2025 61.00p 63.95p 60.57p 63.10p 508811
06/05/2025 60.00p 62.95p 58.80p 61.90p 474513
02/05/2025 58.55p 61.90p 58.55p 60.80p 485967
01/05/2025 59.10p 60.95p 57.30p 58.50p 412413
30/04/2025 59.90p 59.90p 56.21p 58.00p 530217
29/04/2025 57.60p 61.00p 57.30p 57.30p 348417
28/04/2025 61.00p 61.25p 58.45p 59.10p 436802
25/04/2025 60.00p 61.95p 58.93p 59.75p 857161
24/04/2025 56.55p 60.00p 56.10p 58.95p 452414
23/04/2025 55.90p 58.35p 54.05p 57.20p 1020769
22/04/2025 56.40p 57.87p 53.60p 53.60p 979923
17/04/2025 56.60p 60.80p 56.30p 57.60p 645851
16/04/2025 59.00p 62.05p 57.25p 58.25p 898540
15/04/2025 59.95p 62.18p 56.05p 61.55p 1762414
14/04/2025 56.85p 60.50p 53.75p 58.25p 801753
11/04/2025 55.90p 58.05p 53.35p 55.10p 714888
10/04/2025 55.00p 62.41p 55.00p 57.00p 1090186
09/04/2025 58.00p 58.00p 51.10p 52.10p 1648509
08/04/2025 56.75p 61.25p 53.90p 58.60p 1880052
07/04/2025 48.00p 58.02p 44.00p 55.80p 2662591
04/04/2025 52.40p 53.45p 46.83p 47.94p 1840136
03/04/2025 53.90p 55.95p 52.60p 52.60p 988454
02/04/2025 55.50p 55.90p 53.20p 55.70p 931942
01/04/2025 55.50p 55.50p 51.95p 55.00p 1279384
31/03/2025 55.05p 56.80p 52.00p 53.80p 981091
28/03/2025 59.70p 59.95p 54.25p 55.00p 2075392
27/03/2025 63.20p 64.00p 57.20p 57.20p 1373282
26/03/2025 60.50p 63.50p 60.45p 60.70p 936433
25/03/2025 60.00p 64.95p 60.00p 62.55p 1521509
24/03/2025 67.00p 67.00p 60.70p 60.70p 1498808
21/03/2025 69.70p 76.50p 61.55p 65.85p 3912159
20/03/2025 73.05p 76.00p 70.29p 71.55p 1511823
19/03/2025 68.10p 74.70p 66.20p 73.30p 1138308
18/03/2025 65.15p 73.10p 65.00p 69.20p 2201711
17/03/2025 60.60p 65.90p 58.15p 65.15p 1263533
14/03/2025 62.05p 62.95p 58.05p 61.90p 965008
13/03/2025 59.30p 61.50p 58.70p 59.50p 630096
12/03/2025 59.75p 61.24p 59.00p 60.50p 486897
11/03/2025 60.00p 63.15p 59.05p 59.60p 761545
10/03/2025 60.00p 64.05p 60.00p 61.10p 620198
07/03/2025 62.00p 64.35p 61.25p 62.65p 871076
06/03/2025 65.00p 68.04p 62.45p 63.10p 1182709
05/03/2025 66.60p 69.49p 65.20p 66.00p 1284707
04/03/2025 73.70p 73.95p 65.70p 66.00p 1033097
03/03/2025 73.80p 74.95p 69.74p 70.30p 1097222
28/02/2025 66.90p 74.70p 66.35p 73.80p 1983641
27/02/2025 72.00p 74.95p 68.13p 70.05p 2700246
26/02/2025 68.00p 75.00p 68.00p 71.00p 2263476
25/02/2025 72.95p 73.85p 68.95p 69.60p 2024816
24/02/2025 75.30p 79.65p 72.85p 73.40p 1793490
21/02/2025 82.20p 86.95p 76.70p 78.20p 3848670
20/02/2025 90.00p 90.00p 68.05p 80.55p 8976913
19/02/2025 133.00p 136.60p 130.00p 131.00p 597505
18/02/2025 137.40p 138.00p 129.30p 135.60p 698949
17/02/2025 137.20p 143.20p 132.50p 133.30p 670169
14/02/2025 139.00p 144.70p 137.00p 137.00p 384786
13/02/2025 138.80p 144.95p 137.10p 140.90p 487308
12/02/2025 147.10p 152.23p 138.80p 139.30p 1044845
11/02/2025 148.30p 153.90p 146.00p 146.10p 505751
10/02/2025 144.20p 151.90p 143.50p 149.90p 632126
07/02/2025 145.00p 151.00p 143.50p 145.00p 1175396
06/02/2025 147.10p 153.63p 146.20p 146.20p 336955
05/02/2025 150.70p 152.50p 144.39p 148.00p 359979
04/02/2025 145.00p 152.00p 145.00p 150.70p 494611
03/02/2025 148.50p 151.60p 144.50p 147.30p 943043
31/01/2025 145.70p 161.00p 141.70p 156.10p 1474544
30/01/2025 142.30p 149.20p 139.40p 144.70p 2152266
29/01/2025 146.40p 159.90p 136.50p 136.50p 3468004
28/01/2025 138.80p 148.10p 137.70p 139.70p 962700
27/01/2025 145.00p 147.20p 140.00p 143.60p 702355
24/01/2025 148.00p 157.80p 146.30p 146.30p 800324
23/01/2025 157.50p 165.72p 149.10p 150.90p 530275
22/01/2025 162.30p 167.20p 156.45p 157.40p 982829
21/01/2025 166.00p 169.15p 161.47p 162.70p 576714
20/01/2025 166.70p 167.90p 161.90p 164.40p 657571
17/01/2025 170.20p 171.80p 165.60p 166.40p 797943
16/01/2025 169.60p 172.90p 164.80p 167.00p 530799
15/01/2025 162.70p 171.00p 160.10p 168.00p 467882
14/01/2025 164.00p 169.50p 162.00p 162.20p 495198
13/01/2025 173.90p 180.34p 164.10p 165.10p 509601
10/01/2025 172.00p 177.20p 168.00p 168.60p 424494
09/01/2025 170.00p 179.71p 169.40p 173.30p 336187
08/01/2025 181.00p 189.90p 171.80p 173.50p 448322
07/01/2025 190.00p 195.65p 180.00p 182.30p 526528
06/01/2025 180.00p 190.80p 178.70p 188.20p 560418
03/01/2025 180.00p 180.00p 172.84p 179.50p 285144
02/01/2025 170.00p 176.80p 170.00p 176.60p 352973
31/12/2024 167.00p 173.00p 167.00p 171.00p 213530
30/12/2024 171.40p 172.90p 167.20p 168.00p 371674
27/12/2024 172.80p 177.18p 170.80p 172.70p 330339

*Close Price adjusted for both dividends and splits