Chesterfield Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.800	0.800	0.710	0.800	0.800	578,217
2026-10-22	0.800	0.800	0.710	0.800	0.800	803
2026-10-21	0.800	0.800	0.789	0.800	0.800	18,040
2026-10-20	0.800	0.800	0.789	0.800	0.800	440,387
2026-10-19	0.800	0.900	0.800	0.800	0.800	442
2026-10-16	0.800	0.800	0.726	0.800	0.800	150,000
2026-10-15	0.825	0.900	0.750	0.800	0.800	304,304
2026-10-14	0.825	0.900	0.825	0.825	0.825	56
2026-10-13	0.825	0.900	0.825	0.825	0.825	3,027
2026-10-12	0.825	0.900	0.750	0.825	0.825	247
2026-10-09	0.850	0.900	0.750	0.825	0.825	391,443
2026-10-08	0.850	0.900	0.850	0.850	0.850	17,727
2026-10-07	0.850	0.850	0.800	0.850	0.850	1,078
2026-10-06	0.850	0.900	0.850	0.850	0.850	908
2026-10-05	0.850	0.850	0.810	0.850	0.850	17,361
2026-10-02	0.850	0.900	0.810	0.850	0.850	8,116
2026-10-01	0.850	0.900	0.810	0.850	0.850	522
2026-09-30	0.850	0.850	0.800	0.850	0.850	2,211
2026-09-29	0.850	0.850	0.850	0.850	0.850	370,227
2026-09-28	0.850	0.850	0.800	0.850	0.850	44
2026-09-25	0.850	0.900	0.848	0.850	0.850	370,227
2026-09-24	0.850	0.850	0.815	0.850	0.850	3,518
2026-09-23	0.875	0.950	0.800	0.875	0.875	650
2026-09-22	0.875	0.875	0.810	0.875	0.875	823,334
2026-09-21	0.900	0.950	0.850	0.875	0.875	342,455
2026-09-18	0.900	0.900	0.900	0.900	0.900	21
2026-09-17	0.900	0.950	0.900	0.900	0.900	21
2026-09-16	0.900	0.900	0.853	0.900	0.900	30,000
2026-09-15	0.900	0.950	0.850	0.900	0.900	57,190
2026-09-14	0.900	0.950	0.858	0.900	0.900	18,114
2026-09-11	0.900	0.950	0.850	0.900	0.900	62,056
2026-09-10	0.900	0.900	0.891	0.900	0.900	23,300
2026-09-09	0.900	0.900	0.850	0.900	0.900	2,576
2026-09-08	0.900	0.950	0.850	0.900	0.900	4,189
2026-09-07	0.900	0.950	0.850	0.900	0.900	639,082
2026-09-04	0.900	0.900	0.900	0.900	0.900	0
2026-09-03	0.900	0.900	0.900	0.900	0.900	0
2026-09-02	0.900	0.900	0.900	0.900	0.900	9,555
2026-09-01	0.900	0.950	0.858	0.900	0.900	9,555
2026-08-28	0.900	0.900	0.900	0.900	0.900	0
2026-08-27	0.900	0.950	0.850	0.900	0.900	1,047
2026-08-26	0.900	0.950	0.853	0.900	0.900	28,723
2026-08-25	0.900	0.950	0.850	0.900	0.900	11,640
2026-08-24	0.900	0.900	0.850	0.900	0.900	19,789
2026-08-21	0.900	0.900	0.900	0.900	0.900	804,251
2026-08-20	0.975	1.050	0.850	0.900	0.900	804,251
2026-08-19	0.975	0.975	0.975	0.975	0.975	9,545
2026-08-18	0.975	0.975	0.970	0.975	0.975	9,545
2026-08-17	0.975	1.050	0.900	0.975	0.975	644
2026-08-14	0.975	0.975	0.975	0.975	0.975	0
2026-08-13	0.975	0.975	0.900	0.975	0.975	947
2026-08-12	0.975	1.050	0.903	0.975	0.975	67,293
2026-08-11	0.975	0.975	0.903	0.975	0.975	265,909
2026-08-10	0.975	1.050	0.975	0.975	0.975	1,051
2026-08-07	0.975	1.050	0.900	0.975	0.975	1,042,069
2026-08-06	0.975	1.050	0.975	0.975	0.975	15
2026-08-05	0.975	0.975	0.975	0.975	0.975	2,887
2026-08-04	0.975	0.975	0.900	0.975	0.975	2,887
2026-08-03	0.975	1.050	0.975	0.975	0.975	47,528
2026-07-31	0.975	0.975	0.900	0.975	0.975	48,013

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.