1. Share Prices

  2. Ceps PLC (CEPS)

27.00p+0.50 (+1.89%)05 Aug 2025, 11:47
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
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
Apr 10, 202520.50p18.10p18.10p20.50p476
Apr 7, 202520.50p18.10p18.10p20.50p2,767
Apr 2, 202523.50p21.30p21.00p21.50p15,815
Mar 26, 202523.50p23.88p22.00p22.50p8,700
Mar 21, 202524.50p24.25p23.50p23.50p193,300
Mar 10, 202523.00p24.00p22.12p24.50p38,337
Mar 5, 202522.00p23.00p22.88p23.00p20,000
Mar 4, 202521.50p22.84p21.12p22.00p17,836
Feb 28, 202521.50p22.84p22.84p21.50p2,000
Feb 20, 202522.00p22.84p20.00p21.50p36,101
Feb 14, 202523.00p21.30p16.00p22.00p70,000
Feb 11, 202523.00p21.24p21.24p23.00p69
Feb 10, 202523.00p23.00p23.00p23.00p10,000
Feb 5, 202522.50p22.90p22.90p23.00p10,000
Jan 29, 202521.50p21.90p21.00p22.50p55,000
Jan 27, 202522.50p18.00p18.00p21.50p30,878
Jan 10, 202523.00p18.00p18.00p22.50p2,086
12
Showing 1 to 50 of 86

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.