Chill Brands Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.250	4.500	4.200	4.500	45.000	1,470,923
2023-03-30	4.050	4.200	4.000	4.200	42.000	2,540,077
2023-03-29	3.950	4.100	3.800	4.050	40.500	2,408,445
2023-03-28	3.850	4.000	3.800	3.800	38.000	1,378,121
2023-03-27	3.900	4.000	3.800	3.850	38.500	2,033,333
2023-03-24	3.950	4.000	3.825	3.900	39.000	967,058
2023-03-23	3.975	4.000	3.900	3.950	39.500	362,429
2023-03-22	3.975	3.999	3.951	3.975	39.750	207,998
2023-03-21	3.950	4.000	3.900	3.975	39.750	1,824,304
2023-03-20	3.900	3.970	3.750	3.950	39.500	432,681
2023-03-17	4.000	4.100	3.811	3.950	39.500	1,635,031
2023-03-16	4.000	4.190	3.600	4.000	40.000	5,170,967
2023-03-15	4.050	4.100	3.980	4.000	40.000	834,212
2023-03-14	4.000	4.100	3.900	4.050	40.500	2,264,073
2023-03-13	3.950	4.090	3.894	3.900	39.000	881,659
2023-03-10	4.000	4.100	3.900	3.950	39.500	340,047
2023-03-09	4.100	4.170	4.000	4.050	40.500	257,306
2023-03-08	4.050	4.200	4.000	4.100	41.000	804,957
2023-03-07	4.100	4.200	4.000	4.050	40.500	1,560,237
2023-03-06	4.300	4.390	4.000	4.100	41.000	2,684,077
2023-03-03	4.000	4.396	3.951	4.300	43.000	3,833,804
2023-03-02	3.950	4.102	3.944	4.000	40.000	1,134,014
2023-03-01	4.050	4.100	3.920	4.050	40.500	936,752
2023-02-28	3.900	4.100	3.800	4.050	40.500	405,940
2023-02-27	3.900	4.000	3.800	3.900	39.000	1,457,455
2023-02-24	3.600	4.000	3.600	3.900	39.000	1,553,844
2023-02-23	3.611	3.611	3.000	3.550	35.500	4,117,460
2023-02-22	3.675	3.717	3.611	3.650	36.500	151,763
2023-02-21	3.750	3.770	3.620	3.675	36.750	492,237
2023-02-20	3.775	3.850	3.700	3.750	37.500	605,129
2023-02-17	3.850	3.898	3.700	3.775	37.750	831,495
2023-02-16	4.050	4.100	3.700	3.850	38.500	1,875,580
2023-02-15	3.800	3.900	3.600	3.850	38.500	282,012
2023-02-14	3.700	3.900	3.500	3.800	38.000	1,652,656
2023-02-13	4.000	4.200	3.600	3.900	39.000	3,992,881
2023-02-10	3.325	4.500	3.020	4.000	40.000	16,553,603
2023-02-09	3.150	3.700	3.150	3.350	33.500	12,296,080
2023-02-08	2.475	3.170	2.375	3.125	31.250	11,650,698
2023-02-07	2.150	2.664	2.100	2.475	24.750	1,635,436
2023-02-06	2.100	2.200	2.000	2.100	21.000	225,519
2023-02-03	2.100	2.176	2.044	2.100	21.000	207,731
2023-02-02	2.100	2.180	2.000	2.100	21.000	149,042
2023-02-01	2.100	2.200	2.035	2.100	21.000	280,391
2023-01-31	2.100	2.100	2.020	2.100	21.000	54,194
2023-01-30	2.100	2.200	2.033	2.100	21.000	16,123
2023-01-27	2.100	2.200	2.000	2.100	21.000	169,960
2023-01-26	2.100	2.200	2.100	2.100	21.000	24,265
2023-01-25	2.050	2.100	2.000	2.100	21.000	117,214
2023-01-24	2.050	2.065	2.010	2.050	20.500	2,053,447
2023-01-23	2.050	2.100	2.000	2.050	20.500	3,272
2023-01-20	2.050	2.070	2.010	2.050	20.500	59,250
2023-01-19	2.050	2.100	2.000	2.050	20.500	232,183
2023-01-18	2.050	2.080	2.002	2.050	20.500	237,431
2023-01-17	2.050	2.070	2.000	2.050	20.500	306,779
2023-01-16	2.050	2.100	2.000	2.050	20.500	64,286
2023-01-13	2.100	2.200	1.950	2.050	20.500	1,180,218
2023-01-12	2.100	2.128	2.000	2.100	21.000	621,563
2023-01-11	2.050	2.196	2.000	2.100	21.000	438,122
2023-01-10	1.950	2.170	1.900	2.050	20.500	373,453
2023-01-09	1.950	2.100	1.880	1.950	19.500	130,221

← NewerPage 11 of 17 · 969 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.