Chill Brands Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 7.900 | 7.900 | 7.502 | 7.650 | 76.500 | 682,727 |
| 2023-06-29 | 7.950 | 7.990 | 7.800 | 7.900 | 79.000 | 152,588 |
| 2023-06-28 | 8.200 | 8.200 | 7.925 | 7.950 | 79.500 | 875,293 |
| 2023-06-27 | 7.900 | 8.500 | 7.900 | 8.200 | 82.000 | 602,522 |
| 2023-06-26 | 7.700 | 8.000 | 7.010 | 7.850 | 78.500 | 4,566,310 |
| 2023-06-23 | 8.150 | 8.300 | 7.618 | 7.700 | 77.000 | 1,714,192 |
| 2023-06-22 | 8.650 | 9.000 | 8.150 | 8.150 | 81.500 | 870,803 |
| 2023-06-21 | 8.750 | 9.690 | 8.515 | 8.650 | 86.500 | 2,475,128 |
| 2023-06-20 | 7.400 | 9.000 | 7.300 | 8.300 | 83.000 | 2,653,934 |
| 2023-06-19 | 7.600 | 7.675 | 6.950 | 7.500 | 75.000 | 2,267,972 |
| 2023-06-16 | 8.100 | 8.300 | 7.350 | 7.400 | 74.000 | 4,882,456 |
| 2023-06-15 | 9.850 | 10.000 | 7.810 | 8.100 | 81.000 | 5,712,802 |
| 2023-06-14 | 10.000 | 10.500 | 9.500 | 9.700 | 97.000 | 826,243 |
| 2023-06-13 | 10.125 | 10.500 | 9.500 | 10.000 | 100.00 | 690,416 |
| 2023-06-12 | 10.250 | 10.500 | 9.850 | 10.125 | 101.25 | 917,351 |
| 2023-06-09 | 11.000 | 11.090 | 9.667 | 10.250 | 102.50 | 3,281,121 |
| 2023-06-08 | 11.250 | 12.000 | 10.651 | 10.875 | 108.75 | 2,739,856 |
| 2023-06-07 | 11.250 | 11.500 | 10.500 | 11.250 | 112.50 | 1,993,497 |
| 2023-06-06 | 11.875 | 12.000 | 11.000 | 11.250 | 112.50 | 2,234,462 |
| 2023-06-05 | 11.625 | 13.500 | 11.500 | 12.000 | 120.00 | 3,937,404 |
| 2023-06-02 | 10.300 | 11.825 | 10.300 | 11.250 | 112.50 | 1,960,166 |
| 2023-06-01 | 11.062 | 11.062 | 9.600 | 10.300 | 103.00 | 3,400,650 |
| 2023-05-31 | 11.250 | 12.250 | 11.000 | 11.250 | 112.50 | 2,231,471 |
| 2023-05-30 | 12.925 | 13.750 | 11.000 | 11.250 | 112.50 | 7,154,541 |
| 2023-05-26 | 11.740 | 14.000 | 11.740 | 13.050 | 130.50 | 6,414,607 |
| 2023-05-25 | 11.375 | 11.997 | 10.815 | 11.600 | 116.00 | 3,304,396 |
| 2023-05-24 | 11.325 | 11.490 | 11.000 | 11.375 | 113.75 | 1,439,685 |
| 2023-05-23 | 11.050 | 12.000 | 10.700 | 11.300 | 113.00 | 4,264,028 |
| 2023-05-22 | 8.950 | 12.200 | 8.900 | 10.800 | 108.00 | 12,461,288 |
| 2023-05-19 | 8.650 | 9.000 | 8.420 | 8.950 | 89.500 | 2,799,259 |
| 2023-05-18 | 8.250 | 9.380 | 8.200 | 8.650 | 86.500 | 8,745,651 |
| 2023-05-17 | 6.050 | 7.300 | 5.932 | 7.250 | 72.500 | 3,628,835 |
| 2023-05-16 | 6.250 | 6.397 | 5.920 | 6.050 | 60.500 | 1,516,816 |
| 2023-05-15 | 6.000 | 6.375 | 5.900 | 6.250 | 62.500 | 1,341,180 |
| 2023-05-12 | 6.250 | 6.299 | 5.850 | 6.000 | 60.000 | 1,208,612 |
| 2023-05-11 | 6.250 | 6.300 | 6.200 | 6.250 | 62.500 | 679,518 |
| 2023-05-10 | 6.300 | 6.374 | 6.200 | 6.250 | 62.500 | 1,140,134 |
| 2023-05-09 | 6.150 | 6.382 | 6.100 | 6.300 | 63.000 | 821,298 |
| 2023-05-05 | 6.250 | 6.300 | 5.905 | 6.100 | 61.000 | 1,999,320 |
| 2023-05-04 | 6.650 | 6.700 | 6.200 | 6.250 | 62.500 | 1,510,873 |
| 2023-05-03 | 6.650 | 6.900 | 6.600 | 6.650 | 66.500 | 2,085,592 |
| 2023-05-02 | 6.150 | 6.700 | 6.125 | 6.650 | 66.500 | 2,112,419 |
| 2023-04-28 | 5.700 | 6.400 | 5.700 | 6.150 | 61.500 | 4,228,994 |
| 2023-04-27 | 5.800 | 5.900 | 5.500 | 5.600 | 56.000 | 1,998,000 |
| 2023-04-26 | 6.200 | 6.600 | 5.800 | 5.800 | 58.000 | 5,828,912 |
| 2023-04-25 | 5.900 | 6.500 | 5.800 | 6.200 | 62.000 | 3,502,729 |
| 2023-04-24 | 5.100 | 6.200 | 5.100 | 5.900 | 59.000 | 6,055,437 |
| 2023-04-21 | 4.575 | 5.200 | 4.550 | 5.100 | 51.000 | 2,489,657 |
| 2023-04-20 | 4.250 | 4.690 | 4.250 | 4.575 | 45.750 | 1,214,503 |
| 2023-04-19 | 4.000 | 4.300 | 3.900 | 4.150 | 41.500 | 1,753,238 |
| 2023-04-18 | 3.950 | 4.100 | 3.570 | 4.000 | 40.000 | 741,157 |
| 2023-04-17 | 4.200 | 4.200 | 3.904 | 3.950 | 39.500 | 1,350,058 |
| 2023-04-14 | 4.250 | 4.250 | 4.110 | 4.250 | 42.500 | 161,182 |
| 2023-04-13 | 4.275 | 4.390 | 4.151 | 4.250 | 42.500 | 2,563,715 |
| 2023-04-12 | 4.400 | 4.400 | 4.250 | 4.275 | 42.750 | 617,571 |
| 2023-04-11 | 4.450 | 4.544 | 4.300 | 4.500 | 45.000 | 938,958 |
| 2023-04-06 | 4.400 | 4.600 | 4.300 | 4.450 | 44.500 | 947,616 |
| 2023-04-05 | 4.500 | 4.600 | 4.313 | 4.400 | 44.000 | 1,272,445 |
| 2023-04-04 | 4.550 | 4.600 | 4.350 | 4.450 | 44.500 | 2,296,528 |
| 2023-04-03 | 4.400 | 4.900 | 4.400 | 4.550 | 45.500 | 5,276,826 |
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.