CEPS PLC (CEPS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:38AM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 27 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 90 |
| 24 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 June 2024 | 20.00 | 18.00 | 18.00 | 20.00 | 20.00 | 1,000 |
| 20 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 19 June 2024 | 20.00 | 18.07 | 18.07 | 20.00 | 20.00 | 12,448 |
| 18 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 839 |
| 13 June 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,000 |
| 12 June 2024 | 20.00 | 18.24 | 18.10 | 20.00 | 20.00 | 2,297 |
| 11 June 2024 | 20.00 | 18.24 | 18.10 | 20.00 | 20.00 | 9,814 |
| 10 June 2024 | 19.00 | 19.50 | 19.50 | 20.00 | 20.00 | 35,000 |
| 07 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 June 2024 | 19.00 | 16.36 | 16.36 | 19.00 | 19.00 | 1,164 |
| 04 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 June 2024 | 19.00 | 16.20 | 16.20 | 19.00 | 19.00 | 1,500 |
| 31 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 May 2024 | 19.00 | 22.00 | 22.00 | 19.00 | 19.00 | 2,298 |
| 29 May 2024 | 18.50 | 19.40 | 19.40 | 19.00 | 19.00 | 20,000 |
| 28 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 May 2024 | 19.00 | 16.50 | 16.50 | 18.50 | 18.50 | 15,000 |
| 23 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 May 2024 | 19.00 | 18.90 | 18.90 | 19.00 | 19.00 | 10,000 |
| 20 May 2024 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 30,000 |
| 17 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 May 2024 | 19.00 | 18.73 | 17.24 | 19.00 | 19.00 | 14,932 |
| 15 May 2024 | 19.00 | 18.99 | 15.10 | 19.00 | 19.00 | 133,164 |
| 14 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 May 2024 | 18.00 | 18.90 | 18.64 | 18.50 | 18.50 | 58,210 |
| 10 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 May 2024 | 21.50 | 18.42 | 16.00 | 18.00 | 18.00 | 53,000 |
| 03 May 2024 | 17.50 | 20.00 | 19.40 | 21.50 | 21.50 | 32,546 |
| 02 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 01 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 30 Apr 2024 | 17.50 | 15.00 | 15.00 | 17.50 | 17.50 | 2,000 |
| 29 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 25 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 24 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 23 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 22 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 19 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 18 Apr 2024 | 20.00 | 15.60 | 15.60 | 17.50 | 17.50 | 16,746 |
| 17 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 Apr 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - |
| 05 Apr 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - |
| 04 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 03 Apr 2024 | 21.00 | 24.00 | 15.50 | 20.00 | 20.00 | 73,529 |
| 02 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Mar 2024 | 21.00 | 23.00 | 17.50 | 21.00 | 21.00 | 36,211 |
| 27 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 Mar 2024 | 21.00 | 25.00 | 21.00 | 21.00 | 21.00 | 60,000 |
| 25 Mar 2024 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | 6,000 |
| 22 Mar 2024 | 20.00 | 23.00 | 16.00 | 21.00 | 21.00 | 38,250 |
| 21 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 20 Mar 2024 | 25.00 | 20.00 | 15.00 | 20.00 | 20.00 | 11,510 |
| 19 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 18 Mar 2024 | 27.50 | 25.00 | 25.00 | 25.00 | 25.00 | 2,000 |
| 15 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 14 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 13 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 12 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 11 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 08 Mar 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - |
| 07 Mar 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - |
| 06 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 05 Mar 2024 | 27.50 | 20.00 | 20.00 | 27.50 | 27.50 | 778,213 |
| 04 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 01 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 29 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 28 Feb 2024 | 27.50 | 25.00 | 25.00 | 27.50 | 27.50 | 2,000 |
| 27 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 26 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 23 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 21 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 20 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 19 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 16 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 15 Feb 2024 | 27.50 | 25.05 | 25.05 | 27.50 | 27.50 | 250 |
| 14 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 13 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 12 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 09 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 08 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 07 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 06 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.