Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.050	1.200	0.900	1.050	1.050	210,774
2026-02-05	1.050	1.200	0.900	1.050	1.050	10,756
2026-02-04	1.050	1.200	0.900	1.050	1.050	318,960
2026-02-03	1.050	1.200	0.900	1.050	1.050	294,734
2026-02-02	1.050	1.200	0.900	1.050	1.050	158,375
2026-01-30	1.050	1.200	0.900	1.050	1.050	9,132
2026-01-29	1.050	1.200	0.955	1.050	1.050	470,107
2026-01-28	1.050	1.300	0.900	1.050	1.050	684,964
2026-01-27	1.050	1.200	1.050	1.050	1.050	10,360
2026-01-26	1.050	1.200	0.900	1.050	1.050	94,034
2026-01-23	1.050	1.200	0.900	1.050	1.050	17,366
2026-01-22	1.200	1.400	1.010	1.050	1.050	938,956
2026-01-21	1.200	1.400	1.000	1.200	1.200	7,862
2026-01-20	1.200	1.400	1.051	1.200	1.200	51,228
2026-01-19	1.200	1.400	1.200	1.200	1.200	125,869
2026-01-16	1.200	1.400	1.000	1.200	1.200	1,245
2026-01-15	1.100	1.400	1.000	1.200	1.200	266,732
2026-01-14	1.200	1.400	1.020	1.100	1.100	209,486
2026-01-13	1.200	1.400	1.000	1.200	1.200	710,856
2026-01-12	1.100	1.400	1.000	1.200	1.200	1,810,279
2026-01-09	1.150	1.400	1.150	1.400	1.400	854,143
2026-01-08	1.050	1.150	0.960	1.050	1.050	98,550
2026-01-07	1.050	1.200	0.900	1.050	1.050	334
2026-01-06	1.150	1.300	1.018	1.050	1.050	1,643,151
2026-01-05	1.250	1.400	1.000	1.150	1.150	816,668
2026-01-02	1.100	1.370	1.000	1.250	1.250	829,949
2025-12-31	1.100	1.100	1.000	1.100	1.100	25,680
2025-12-30	1.100	1.200	1.000	1.100	1.100	16,566
2025-12-29	1.100	1.200	1.000	1.100	1.100	103,429
2025-12-24	1.100	1.100	1.050	1.100	1.100	20,732
2025-12-23	1.100	1.200	1.000	1.100	1.100	114,554
2025-12-22	1.000	1.200	1.000	1.100	1.100	150,875
2025-12-19	1.000	1.176	0.888	1.000	1.000	1,176,553
2025-12-18	1.200	1.200	0.800	1.000	1.000	3,953,229
2025-12-17	1.400	1.600	1.197	1.200	1.200	1,199,937
2025-12-16	1.400	1.600	1.200	1.400	1.400	107,972
2025-12-15	1.400	1.600	1.400	1.400	1.400	39
2025-12-12	1.400	1.600	1.200	1.400	1.400	100,710
2025-12-11	1.400	1.400	1.260	1.400	1.400	27,662
2025-12-10	1.400	1.400	1.310	1.400	1.400	81,138
2025-12-09	1.400	1.400	1.200	1.400	1.400	57,204
2025-12-08	1.400	1.600	1.400	1.400	1.400	1,908
2025-12-05	1.375	1.600	1.200	1.400	1.400	752,149
2025-12-04	1.300	1.400	1.300	1.300	1.300	1,510,835
2025-12-03	1.300	1.400	1.180	1.200	1.200	2,481,285
2025-12-02	1.300	1.400	1.200	1.300	1.300	847,718
2025-12-01	1.300	1.400	1.200	1.300	1.300	19,173
2025-11-28	1.370	1.370	1.200	1.300	1.300	422,719
2025-11-27	1.400	1.500	1.300	1.400	1.400	273,113
2025-11-26	1.450	1.600	1.200	1.400	1.400	1,160,621
2025-11-25	1.450	1.600	1.320	1.450	1.450	136,060
2025-11-24	1.450	1.600	1.450	1.450	1.450	34,321
2025-11-21	1.500	1.500	1.300	1.450	1.450	1,577,314
2025-11-20	1.550	1.700	1.400	1.550	1.550	37,526
2025-11-19	1.550	1.700	1.400	1.550	1.550	68,744
2025-11-18	1.550	1.700	1.400	1.550	1.550	21,616
2025-11-17	1.550	1.800	1.400	1.550	1.550	2,078,927
2025-11-14	1.275	1.700	1.150	1.550	1.550	3,446,485
2025-11-13	1.275	1.400	1.150	1.275	1.275	973,705
2025-11-12	1.275	1.275	1.150	1.275	1.275	2,531,292

← NewerPage 4 of 22 · 1,262 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.