Chill Brands Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 39,158 |
| 2026-10-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 50,000 |
| 2026-10-21 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 878 |
| 2026-10-20 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 695 |
| 2026-10-19 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 141 |
| 2026-10-16 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 585 |
| 2026-10-15 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 37,739 |
| 2026-10-14 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 52,523 |
| 2026-10-13 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 6,426 |
| 2026-10-12 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 1,608 |
| 2026-10-09 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 1,596 |
| 2026-10-08 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 106,540 |
| 2026-10-07 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 55 |
| 2026-10-06 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 1,388 |
| 2026-10-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-10-02 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 1,105 |
| 2026-10-01 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 108,110 |
| 2026-09-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-09-29 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 4,851 |
| 2026-09-28 | 1.800 | 1.870 | 1.700 | 1.750 | 1.750 | 23,744 |
| 2026-09-25 | 1.800 | 1.895 | 1.800 | 1.800 | 1.800 | 9,703 |
| 2026-09-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50,000 |
| 2026-09-23 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 317 |
| 2026-09-22 | 1.900 | 1.900 | 1.896 | 1.900 | 1.900 | 5,799 |
| 2026-09-21 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 1,000 |
| 2026-09-18 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 24,050 |
| 2026-09-17 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 55,915 |
| 2026-09-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 11,338 |
| 2026-09-15 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 6,498 |
| 2026-09-14 | 1.900 | 1.930 | 1.800 | 1.900 | 1.900 | 11,862 |
| 2026-09-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-10 | 1.900 | 1.933 | 1.900 | 1.900 | 1.900 | 46,948 |
| 2026-09-09 | 1.900 | 1.933 | 1.900 | 1.900 | 1.900 | 45,253 |
| 2026-09-08 | 1.900 | 1.933 | 1.900 | 1.900 | 1.900 | 502 |
| 2026-09-07 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 697 |
| 2026-09-04 | 1.900 | 1.930 | 1.800 | 1.900 | 1.900 | 18,247 |
| 2026-09-03 | 1.900 | 1.933 | 1.900 | 1.900 | 1.900 | 33,558 |
| 2026-09-02 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 3,360 |
| 2026-09-01 | 1.933 | 1.933 | 1.800 | 1.900 | 1.900 | 3,672 |
| 2026-08-28 | 2.000 | 2.030 | 1.800 | 2.000 | 2.000 | 56,374 |
| 2026-08-27 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 131 |
| 2026-08-26 | 2.000 | 2.030 | 2.000 | 2.000 | 2.000 | 31,926 |
| 2026-08-25 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 286 |
| 2026-08-24 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 26,393 |
| 2026-08-21 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 6,032 |
| 2026-08-20 | 2.100 | 2.200 | 1.800 | 2.000 | 2.000 | 60,389 |
| 2026-08-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2026-08-18 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 226 |
| 2026-08-17 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 22,006 |
| 2026-08-14 | 2.100 | 2.100 | 1.900 | 2.100 | 2.100 | 210,937 |
| 2026-08-13 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 2,391 |
| 2026-08-12 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 74 |
| 2026-08-11 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 452 |
| 2026-08-10 | 2.100 | 2.190 | 2.000 | 2.100 | 2.100 | 6,341 |
| 2026-08-07 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 658 |
| 2026-08-06 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 484 |
| 2026-08-05 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 18 |
| 2026-08-04 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 11,909 |
| 2026-08-03 | 2.100 | 2.200 | 2.004 | 2.100 | 2.100 | 18,863 |
| 2026-07-31 | 2.200 | 2.400 | 2.000 | 2.100 | 2.100 | 54,543 |
Page 1 of 17 · 961 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.