Chill Brands Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.950	2.100	1.800	1.950	19.500	519,040
2023-01-05	1.950	2.100	1.872	1.950	19.500	39,998
2023-01-04	1.950	2.100	1.800	1.950	19.500	155,024
2023-01-03	1.950	2.050	1.861	1.950	19.500	331,142
2022-12-30	1.900	1.969	1.838	1.950	19.500	352,806
2022-12-29	2.000	2.000	1.804	1.900	19.000	495,063
2022-12-28	2.000	2.100	1.900	2.000	20.000	138,725
2022-12-23	2.000	2.000	1.933	2.000	20.000	10,000
2022-12-22	2.000	2.085	1.933	2.000	20.000	21,496
2022-12-21	2.000	2.100	1.900	2.000	20.000	234,018
2022-12-20	2.050	2.100	1.900	2.000	20.000	131,073
2022-12-19	2.050	2.050	1.921	2.050	20.500	51,518
2022-12-16	2.050	2.200	1.955	2.050	20.500	260,368
2022-12-15	2.050	2.050	2.050	2.050	20.500	0
2022-12-14	2.050	2.200	1.980	2.050	20.500	126,579
2022-12-13	2.100	2.165	1.936	2.050	20.500	927,783
2022-12-12	2.300	2.350	2.010	2.100	21.000	818,874
2022-12-09	2.300	2.400	2.200	2.300	23.000	356,675
2022-12-08	2.300	2.345	2.220	2.300	23.000	339,019
2022-12-07	1.950	2.400	1.900	2.300	23.000	5,544,367
2022-12-06	2.100	2.119	1.900	1.950	19.500	344,018
2022-12-05	2.100	2.144	2.004	2.100	21.000	147,234
2022-12-02	2.100	2.183	2.000	2.100	21.000	339,401
2022-12-01	2.150	2.200	2.100	2.100	21.000	168,515
2022-11-30	2.187	2.187	2.112	2.150	21.500	35,953
2022-11-29	2.200	2.200	2.124	2.200	22.000	226,542
2022-11-28	2.150	2.300	2.100	2.200	22.000	361,050
2022-11-25	2.150	2.200	2.121	2.150	21.500	329,452
2022-11-24	2.150	2.150	2.112	2.150	21.500	23,210
2022-11-23	2.240	2.240	2.100	2.150	21.500	392,089
2022-11-22	2.272	2.272	2.200	2.250	22.500	193,915
2022-11-21	2.300	2.400	2.200	2.300	23.000	150,967
2022-11-18	2.300	2.330	2.205	2.300	23.000	229,062
2022-11-17	2.250	2.300	2.215	2.300	23.000	412,488
2022-11-16	2.300	2.300	2.200	2.250	22.500	1,040,195
2022-11-15	2.450	2.500	2.300	2.350	23.500	207,953
2022-11-14	2.450	2.500	2.426	2.450	24.500	274,815
2022-11-11	2.400	2.500	2.302	2.450	24.500	389,040
2022-11-10	2.400	2.440	2.384	2.400	24.000	34,332
2022-11-09	2.350	2.400	2.350	2.400	24.000	330,255
2022-11-08	2.500	2.600	2.220	2.350	23.500	377,822
2022-11-07	2.550	2.700	2.411	2.500	25.000	180,914
2022-11-04	2.500	2.550	2.415	2.550	25.500	217,823
2022-11-03	2.400	2.574	2.391	2.500	25.000	96,179
2022-11-02	2.450	2.515	2.385	2.400	24.000	103,505
2022-11-01	2.600	2.700	2.320	2.450	24.500	1,171,075
2022-10-31	2.500	2.700	2.500	2.600	26.000	406,306
2022-10-28	2.600	2.600	2.300	2.450	24.500	239,735
2022-10-27	2.625	2.625	2.500	2.625	26.250	20,508
2022-10-26	2.575	2.750	2.465	2.625	26.250	233,367
2022-10-25	2.575	2.750	2.451	2.575	25.750	25,584
2022-10-24	2.350	2.659	2.300	2.575	25.750	1,819,574
2022-10-21	2.400	2.500	2.305	2.350	23.500	810,296
2022-10-20	2.550	2.600	2.400	2.400	24.000	499,075
2022-10-19	2.600	2.700	2.500	2.550	25.500	398,874
2022-10-18	2.800	2.900	2.514	2.600	26.000	697,778
2022-10-17	2.650	2.800	2.500	2.800	28.000	210,211
2022-10-14	2.900	2.960	2.550	2.750	27.500	1,150,510
2022-10-13	2.900	3.000	2.800	2.900	29.000	1,191,977
2022-10-12	2.600	3.100	2.555	2.900	29.000	3,081,934

← NewerPage 12 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.