Challenger Energy Group PLC (AIM:CEG)
London
· Delayed Price · Currency is GBP · Price in GBX 12.50
-0.50 (-3.85%)
Dec 5, 2025, 4:55 PM GMT+1
Challenger Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.50 | 12.00 | 12.50 | 12.50 | -3.85% | 943,792 |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 267,506 |
| Dec 3, 2025 | 12.25 | 13.00 | 12.60 | 13.00 | 13.00 | 7.44% | 2,442,773 |
| Dec 2, 2025 | 11.75 | 12.10 | 11.50 | 12.10 | 12.10 | 0.83% | 664,191 |
| Dec 1, 2025 | 11.63 | 12.00 | 11.00 | 12.00 | 12.00 | 0.42% | 1,390,524 |
| Nov 28, 2025 | 11.90 | 11.95 | 11.95 | 11.95 | 11.95 | 2.80% | 149,210 |
| Nov 27, 2025 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 1.09% | 213,454 |
| Nov 26, 2025 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 629,927 |
| Nov 25, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -2.17% | 241,826 |
| Nov 24, 2025 | 11.25 | 11.50 | 11.00 | 11.50 | 11.50 | 2.22% | 278,446 |
| Nov 21, 2025 | 11.63 | 12.00 | 11.01 | 11.25 | 11.25 | -3.43% | 702,284 |
| Nov 20, 2025 | 11.75 | 12.00 | 11.31 | 11.65 | 11.65 | 1.30% | 391,741 |
| Nov 19, 2025 | 11.75 | 12.00 | 11.50 | 11.50 | 11.50 | -2.13% | 436,772 |
| Nov 18, 2025 | 11.75 | 12.00 | 11.15 | 11.75 | 11.75 | - | 284,122 |
| Nov 17, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 51,804 |
| Nov 14, 2025 | 11.75 | 12.00 | 11.25 | 11.75 | 11.75 | - | 336,376 |
| Nov 13, 2025 | 11.75 | 11.87 | 11.50 | 11.75 | 11.75 | - | 202,792 |
| Nov 12, 2025 | 11.75 | 12.00 | 11.25 | 11.75 | 11.75 | 0.43% | 892,180 |
| Nov 11, 2025 | 11.75 | 12.00 | 11.50 | 11.70 | 11.70 | -0.43% | 552,085 |
| Nov 10, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 36,872 |
| Nov 7, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | -0.42% | 252,743 |
| Nov 6, 2025 | 11.75 | 12.00 | 11.50 | 11.80 | 11.80 | 0.85% | 64,258 |
| Nov 5, 2025 | 12.00 | 12.50 | 11.50 | 11.70 | 11.70 | -2.50% | 431,171 |
| Nov 4, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 205,056 |
| Nov 3, 2025 | 12.00 | 12.50 | 11.88 | 12.00 | 12.00 | - | 131,246 |
| Oct 31, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 164,518 |
| Oct 30, 2025 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | - | 642,213 |
| Oct 29, 2025 | 11.75 | 12.00 | 11.65 | 12.00 | 12.00 | 2.13% | 758,520 |
| Oct 28, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | - | 911,552 |
| Oct 27, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 2.17% | 311,195 |
| Oct 24, 2025 | 12.00 | 12.50 | 11.50 | 11.50 | 11.50 | -4.17% | 686,831 |
| Oct 23, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 384,589 |
| Oct 22, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 222,778 |
| Oct 21, 2025 | 11.50 | 12.20 | 11.00 | 12.00 | 12.00 | 9.09% | 680,841 |
| Oct 20, 2025 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 326,072 |
| Oct 17, 2025 | 12.25 | 12.50 | 11.27 | 11.50 | 11.50 | -5.74% | 778,971 |
| Oct 16, 2025 | 12.25 | 12.50 | 12.00 | 12.20 | 12.20 | -2.40% | 178,707 |
| Oct 15, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | - | 271,113 |
| Oct 14, 2025 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 425,773 |
| Oct 13, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | -1.92% | 934,117 |
| Oct 10, 2025 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -2.26% | 2,566,001 |
| Oct 9, 2025 | 15.25 | 15.50 | 12.50 | 13.30 | 13.30 | 15.65% | 5,094,947 |
| Oct 8, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 252,923 |
| Oct 7, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 56,827 |
| Oct 6, 2025 | 11.25 | 12.00 | 11.00 | 11.25 | 11.25 | - | 616,995 |
| Oct 3, 2025 | 11.00 | 11.50 | 10.50 | 11.25 | 11.25 | 4.65% | 428,452 |
| Oct 2, 2025 | 10.75 | 11.50 | 10.50 | 10.75 | 10.75 | - | 341,368 |
| Oct 1, 2025 | 10.75 | 11.00 | 10.51 | 10.75 | 10.75 | 0.47% | 389,919 |
| Sep 30, 2025 | 10.75 | 11.00 | 10.50 | 10.70 | 10.70 | -0.47% | 14,919 |
| Sep 29, 2025 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 87,957 |