Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ceres Power (CWR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 252.40 269.40 252.40 263.60 1,800,596
27th Oct 2025 (Mon) 250.00 260.60 247.00 251.00 1,163,574
24th Oct 2025 (Fri) 239.80 248.00 234.60 247.60 1,396,233
23rd Oct 2025 (Thu) 238.80 239.00 227.00 237.60 1,115,227
22nd Oct 2025 (Wed) 232.60 241.60 224.80 225.60 1,783,858
21st Oct 2025 (Tue) 232.80 234.40 224.00 231.80 965,346
20th Oct 2025 (Mon) 228.60 234.00 221.20 225.00 1,869,293
17th Oct 2025 (Fri) 240.40 250.00 227.80 228.60 2,868,810
16th Oct 2025 (Thu) 260.00 264.60 234.40 251.20 4,560,047
15th Oct 2025 (Wed) 219.20 258.80 219.20 256.60 7,981,652
14th Oct 2025 (Tue) 211.20 214.20 206.80 214.20 897,195
13th Oct 2025 (Mon) 199.20 216.40 194.70 211.00 2,127,323
10th Oct 2025 (Fri) 199.00 214.00 193.00 198.30 1,764,059
9th Oct 2025 (Thu) 199.00 203.60 192.90 203.60 1,780,139
8th Oct 2025 (Wed) 207.40 213.20 199.00 199.00 2,131,654
7th Oct 2025 (Tue) 204.80 216.20 196.90 211.40 3,458,554
6th Oct 2025 (Mon) 192.20 216.00 192.20 205.20 3,983,325
3rd Oct 2025 (Fri) 170.00 191.30 168.00 190.00 4,376,311
2nd Oct 2025 (Thu) 157.50 169.00 151.30 165.10 2,908,579
1st Oct 2025 (Wed) 140.70 154.60 140.70 154.60 35,626,890
30th Sep 2025 (Tue) 146.40 149.00 138.50 141.20 3,168,247
29th Sep 2025 (Mon) 134.10 142.10 128.70 142.10 1,381,433
26th Sep 2025 (Fri) 129.40 134.20 119.00 129.00 7,093,406
25th Sep 2025 (Thu) 141.00 145.80 137.00 141.40 830,950
24th Sep 2025 (Wed) 149.10 150.40 142.70 143.70 859,009
23rd Sep 2025 (Tue) 152.50 153.70 146.70 149.10 1,200,170
22nd Sep 2025 (Mon) 140.10 153.20 140.10 147.00 2,138,460
19th Sep 2025 (Fri) 136.70 155.90 134.10 144.80 4,268,286
18th Sep 2025 (Thu) 115.00 139.00 115.00 134.50 4,604,260
17th Sep 2025 (Wed) 99.50 116.20 99.50 114.50 1,355,257
16th Sep 2025 (Tue) 105.00 106.00 100.40 100.40 460,669
15th Sep 2025 (Mon) 101.20 104.80 100.20 103.30 311,369
12th Sep 2025 (Fri) 103.90 103.90 100.20 100.20 437,074
11th Sep 2025 (Thu) 104.00 105.50 100.00 103.70 598,689
10th Sep 2025 (Wed) 101.90 103.90 99.75 103.20 580,196
9th Sep 2025 (Tue) 103.00 103.00 98.40 100.40 722,456
8th Sep 2025 (Mon) 103.90 105.20 103.00 104.10 372,848
5th Sep 2025 (Fri) 104.40 105.30 102.40 102.90 554,435
4th Sep 2025 (Thu) 102.20 105.30 101.00 101.80 568,073
3rd Sep 2025 (Wed) 105.00 107.40 104.00 104.50 592,128
2nd Sep 2025 (Tue) 110.00 111.00 103.70 103.70 1,111,452
1st Sep 2025 (Mon) 113.20 117.00 110.30 110.80 860,362
29th Aug 2025 (Fri) 117.60 121.60 116.90 118.00 932,499
FTSE 100 Latest
Value9,696.74
Change42.92