Chill Brands Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.600	2.669	2.522	2.600	26.000	246,992
2022-10-10	2.800	2.830	2.522	2.600	26.000	336,185
2022-10-07	2.500	3.000	2.424	2.800	28.000	3,375,709
2022-10-06	2.355	2.600	2.355	2.500	25.000	1,799,631
2022-10-05	2.350	2.500	2.200	2.350	23.500	388,046
2022-10-04	2.400	2.496	2.215	2.350	23.500	906,672
2022-10-03	2.450	2.600	2.300	2.400	24.000	685,977
2022-09-30	2.600	2.700	2.200	2.450	24.500	6,674,209
2022-09-29	2.144	2.680	2.144	2.600	26.000	3,184,916
2022-09-28	2.100	2.200	2.013	2.100	21.000	209,919
2022-09-27	2.100	2.190	1.900	2.100	21.000	2,774,687
2022-09-26	2.250	2.275	2.000	2.100	21.000	689,467
2022-09-23	2.250	2.300	2.100	2.250	22.500	601,080
2022-09-22	2.350	2.350	2.200	2.250	22.500	350,768
2022-09-21	2.400	2.500	2.300	2.400	24.000	917,043
2022-09-20	2.400	2.469	2.335	2.400	24.000	49,007
2022-09-16	2.450	2.475	2.400	2.400	24.000	91,618
2022-09-15	2.550	2.600	2.435	2.450	24.500	373,742
2022-09-14	2.350	2.600	2.300	2.550	25.500	1,852,785
2022-09-13	2.700	2.700	2.300	2.300	23.000	1,481,815
2022-09-12	2.750	2.750	2.700	2.750	27.500	80,889
2022-09-09	2.750	2.750	2.700	2.750	27.500	57,773
2022-09-08	2.840	2.840	2.600	2.750	27.500	321,473
2022-09-07	3.000	3.100	2.770	2.850	28.500	262,980
2022-09-06	3.000	3.000	2.964	3.000	30.000	62,416
2022-09-05	3.050	3.100	2.850	3.000	30.000	391,476
2022-09-02	3.100	3.200	2.910	3.050	30.500	1,257,542
2022-09-01	3.150	3.200	3.000	3.100	31.000	723,995
2022-08-31	3.150	3.200	3.106	3.150	31.500	114,345
2022-08-30	3.400	3.500	3.010	3.150	31.500	808,695
2022-08-26	3.100	3.500	3.100	3.400	34.000	2,773,195
2022-08-25	3.050	3.090	3.001	3.050	30.500	226,946
2022-08-24	3.100	3.100	3.000	3.050	30.500	970,226
2022-08-23	3.100	3.225	3.000	3.100	31.000	777,853
2022-08-22	3.150	3.200	3.000	3.100	31.000	141,896
2022-08-19	3.300	3.345	3.000	3.150	31.500	1,758,533
2022-08-18	3.025	3.500	3.000	3.300	33.000	8,190,249
2022-08-17	2.461	3.075	2.461	3.010	30.100	6,492,303
2022-08-16	2.300	2.590	2.200	2.450	24.500	3,623,162
2022-08-15	2.300	2.400	2.200	2.300	23.000	107,674
2022-08-12	2.250	2.340	2.211	2.300	23.000	269,232
2022-08-11	2.250	2.340	2.100	2.300	23.000	1,451,764
2022-08-10	2.250	2.400	2.100	2.100	21.000	225,464
2022-08-09	2.250	2.400	2.100	2.190	21.900	777,401
2022-08-08	2.250	2.310	2.100	2.250	22.500	470,833
2022-08-05	1.950	2.400	1.900	2.250	22.500	4,100,402
2022-08-04	1.800	2.000	1.730	1.950	19.500	1,143,801
2022-08-03	1.850	1.900	1.700	1.800	18.000	1,319,206
2022-08-02	1.900	1.937	1.852	1.900	19.000	58,652
2022-08-01	1.900	2.000	1.800	1.900	19.000	1,015,329
2022-07-29	1.950	1.950	1.900	1.950	19.500	100,993
2022-07-28	1.950	2.000	1.900	1.950	19.500	1,869,676
2022-07-27	1.975	1.975	1.900	1.950	19.500	252,255
2022-07-26	2.000	2.012	1.955	2.000	20.000	14,398
2022-07-25	2.000	2.100	1.955	2.000	20.000	62,908
2022-07-22	2.000	2.040	1.900	2.000	20.000	3,867,581
2022-07-21	2.000	2.080	1.950	2.000	20.000	281,207
2022-07-20	2.000	2.090	1.950	2.000	20.000	56,571
2022-07-19	2.000	2.100	2.000	2.000	20.000	7,503
2022-07-18	2.000	2.088	2.000	2.000	20.000	116,598

← NewerPage 13 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.