1. Share Prices

  2. Ceps PLC (CEPS)

33.00p+0.00 (+0.00%)04 Dec 2025, 17:15
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
Dec 4, 202533.00p31.55p31.55p33.00p2,000
Dec 1, 202532.50p34.20p33.00p32.50p43,965
Nov 28, 202533.50p32.00p32.00p32.50p4,500
Nov 24, 202534.50p33.80p33.80p33.50p10,000
Nov 21, 202536.00p32.30p30.00p34.50p32,305
Nov 20, 202536.00p37.00p34.00p36.00p55,186
Nov 12, 202536.00p37.00p33.00p36.00p20,916
Nov 11, 202533.50p38.00p33.70p36.00p60,000
Nov 10, 202533.50p36.00p33.98p33.50p40,788
Nov 7, 202533.50p34.20p31.77p33.50p18,620
Nov 6, 202533.50p31.92p31.92p33.50p19,884
Nov 5, 202533.50p31.89p31.89p33.50p8,457
Nov 4, 202533.50p34.99p34.99p33.50p27,892
Nov 3, 202533.50p35.00p30.00p33.50p49,568
Oct 31, 202532.00p35.00p35.00p33.50p7,108
Oct 27, 202533.50p33.00p31.71p32.00p29,977
Oct 24, 202533.50p37.00p37.00p33.50p397
Oct 23, 202533.50p37.00p37.00p33.50p324
Oct 21, 202533.50p37.00p31.71p33.50p1,053
Oct 15, 202533.50p35.00p31.71p33.50p24,597
Oct 10, 202533.50p35.00p35.00p33.50p568
Oct 9, 202531.00p34.25p31.00p33.50p48,000
Oct 7, 202531.00p33.40p33.40p31.00p748
Oct 6, 202531.00p33.40p33.40p31.00p10,000
Oct 3, 202531.00p28.15p28.15p31.00p1,000
Oct 1, 202531.00p33.40p28.11p31.00p6,640
Sep 30, 202530.00p33.00p27.67p31.00p54,200
Sep 29, 202530.00p27.66p27.66p30.00p600
Sep 24, 202530.00p27.61p27.61p30.00p18,673
Sep 18, 202530.00p33.90p27.00p30.00p82,408
Sep 17, 202528.00p34.70p30.60p30.00p31,551
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
123
Showing 1 to 50 of 105

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.