1. Share Prices

  2. Ceps PLC (CEPS)

30.60p+2.60 (+9.29%)17 Sep 2025, 12:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ceps PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202528.00p31.00p25.00p28.00p101,213
Sep 15, 202528.00p25.00p25.00p28.00p12,024
Sep 10, 202530.00p27.06p27.06p30.00p2,200
Sep 4, 202530.00p30.00p30.00p30.00p50,000
Sep 2, 202530.00p32.90p31.00p30.00p38,215
Sep 1, 202530.00p31.00p31.00p30.00p16,954
Aug 29, 202530.00p28.55p28.55p30.00p20,000
Aug 27, 202530.00p28.55p28.55p30.00p1,027
Aug 22, 202530.00p32.00p32.00p30.00p762
Aug 15, 202530.00p28.80p28.80p30.00p1,000
Aug 14, 202530.00p28.55p28.55p30.00p3,517
Aug 13, 202532.50p34.40p30.00p30.00p3,527
Aug 12, 202535.00p36.00p30.14p32.50p24,741
Aug 11, 202526.50p46.86p29.00p35.00p249,973
Aug 8, 202524.50p28.50p25.50p26.50p85,493
Aug 7, 202525.00p23.68p23.68p24.50p17,500
Aug 6, 202527.00p27.60p23.68p25.00p69,533
Aug 5, 202526.50p27.84p26.50p27.00p34,209
Aug 4, 202523.00p26.13p24.79p26.50p55,234
Aug 1, 202522.50p24.80p24.10p23.00p15,248
Jul 31, 202522.50p24.10p24.10p22.50p10,373
Jul 29, 202522.50p24.85p24.85p22.50p700
Jul 23, 202522.50p24.75p24.75p22.50p22
Jul 18, 202522.50p21.06p21.06p22.50p10,000
Jul 16, 202522.50p21.26p21.26p22.50p67,500
Jul 15, 202522.50p21.26p21.26p22.50p25,000
Jul 14, 202522.50p21.26p21.26p22.50p15,115
Jul 11, 202522.50p24.00p24.00p22.50p25,000
Jul 9, 202522.50p21.26p21.26p22.50p250
Jul 7, 202521.50p24.75p21.26p22.50p38,634
Jul 4, 202521.50p20.55p20.55p21.50p350
Jun 30, 202521.50p20.55p20.55p21.50p20,000
Jun 27, 202521.50p22.80p22.00p21.50p80,000
Jun 26, 202521.50p20.18p20.18p21.50p3,000
Jun 16, 202521.50p22.80p20.18p21.50p16,554
Jun 13, 202521.50p22.89p20.00p21.50p50,347
Jun 12, 202523.50p22.50p22.00p21.50p16,611
Jun 3, 202523.50p22.18p22.18p23.50p500
May 30, 202523.50p24.40p24.40p23.50p1,190
May 29, 202522.50p22.40p22.40p23.50p11,160
May 27, 202521.50p22.40p22.40p21.50p1,800
May 20, 202521.50p20.18p20.18p21.50p443
May 16, 202521.00p21.45p21.45p21.50p10,000
May 13, 202521.00p21.45p21.45p21.00p5,000
May 12, 202521.50p20.45p19.00p21.00p44,449
May 1, 202521.50p22.40p22.40p21.50p5,500
Apr 29, 202520.50p22.14p20.00p21.50p12,298
Apr 28, 202520.50p18.00p17.95p20.50p12,118
Apr 25, 202520.50p22.14p22.14p20.50p519
Apr 17, 202520.50p18.10p18.10p20.50p5,318
12
Showing 1 to 50 of 94

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC211.006.46
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC79.454.54
Burberry Group PLC1,116.504.49
Marks And Spencer Group PLC358.224.31
Vistry Group PLC637.803.88

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,056.70-5.82
Ip Group PLC52.30-5.77
Hochschild Mining PLC304.86-4.25
Goodwin PLC10,449.45-4.13
Chemring Group PLC579.00-3.34
Fresnillo PLC2,170.00-3.21