CEPS PLC (AIM:CEPS)
London
· Delayed Price · Currency is GBP · Price in GBX 33.00
0.00 (0.00%)
At close: Dec 4, 2025
CEPS PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 4, 2025 | 33.00 | 31.55 | 31.55 | 33.00 | 33.00 | - | 2,000 |
| Dec 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | - |
| Dec 1, 2025 | 32.50 | 34.20 | 33.00 | 32.50 | 32.50 | - | 43,965 |
| Nov 28, 2025 | 33.50 | 32.00 | 32.00 | 32.50 | 32.50 | -2.99% | 4,500 |
| Nov 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 24, 2025 | 34.50 | 33.80 | 33.80 | 33.50 | 33.50 | -2.90% | 10,000 |
| Nov 21, 2025 | 32.30 | 32.30 | 32.30 | 34.50 | 34.50 | -4.17% | 2,305 |
| Nov 20, 2025 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | - | 55,186 |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 12, 2025 | 36.00 | 37.00 | 33.00 | 36.00 | 36.00 | - | 20,916 |
| Nov 11, 2025 | 33.50 | 38.00 | 33.70 | 36.00 | 36.00 | 7.46% | 60,000 |
| Nov 10, 2025 | 33.50 | 36.00 | 33.98 | 33.50 | 33.50 | - | 40,788 |
| Nov 7, 2025 | 33.50 | 34.20 | 31.77 | 33.50 | 33.50 | - | 18,620 |
| Nov 6, 2025 | 33.50 | 31.92 | 31.92 | 33.50 | 33.50 | - | 19,884 |
| Nov 5, 2025 | 33.50 | 31.89 | 31.89 | 33.50 | 33.50 | - | 8,457 |
| Nov 4, 2025 | 33.50 | 34.99 | 34.99 | 33.50 | 33.50 | - | 27,892 |
| Nov 3, 2025 | 33.50 | 35.00 | 30.00 | 33.50 | 33.50 | - | 49,568 |
| Oct 31, 2025 | 32.00 | 35.00 | 35.00 | 33.50 | 33.50 | 4.69% | 7,108 |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 27, 2025 | 33.50 | 33.00 | 31.71 | 32.00 | 32.00 | -4.48% | 29,977 |
| Oct 24, 2025 | 33.50 | 37.00 | 37.00 | 33.50 | 33.50 | - | 397 |
| Oct 23, 2025 | 33.50 | 37.00 | 37.00 | 33.50 | 33.50 | - | 324 |
| Oct 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 21, 2025 | 33.50 | 37.00 | 31.71 | 33.50 | 33.50 | - | 1,053 |
| Oct 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 16, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 15, 2025 | 33.50 | 35.00 | 31.71 | 33.50 | 33.50 | - | 24,597 |
| Oct 14, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 13, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 10, 2025 | 33.50 | 35.00 | 35.00 | 33.50 | 33.50 | - | 568 |
| Oct 9, 2025 | 31.00 | 34.25 | 31.00 | 33.50 | 33.50 | 8.06% | 48,000 |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 7, 2025 | 31.00 | 33.40 | 33.40 | 31.00 | 31.00 | - | 748 |
| Oct 6, 2025 | 31.00 | 33.40 | 33.40 | 31.00 | 31.00 | - | 10,000 |
| Oct 3, 2025 | 31.00 | 28.15 | 28.15 | 31.00 | 31.00 | - | 1,000 |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 1, 2025 | 31.00 | 33.40 | 28.11 | 31.00 | 31.00 | - | 6,640 |
| Sep 30, 2025 | 30.00 | 33.00 | 27.67 | 31.00 | 31.00 | 3.33% | 54,200 |
| Sep 29, 2025 | 30.00 | 27.66 | 27.66 | 30.00 | 30.00 | - | 600 |