Chill Brands Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.000	2.050	1.915	2.000	20.000	614,107
2022-07-14	2.100	2.105	2.000	2.000	20.000	633,317
2022-07-13	1.900	2.250	1.850	2.050	20.500	987,618
2022-07-12	2.125	2.200	1.875	1.900	19.000	1,444,434
2022-07-11	2.125	2.140	2.035	2.125	21.250	265,146
2022-07-08	2.125	2.159	2.015	2.070	20.700	524,362
2022-07-07	2.125	2.162	2.125	2.125	21.250	123,061
2022-07-06	2.100	2.190	1.910	2.125	21.250	1,377,058
2022-07-05	2.100	2.145	2.000	2.100	21.000	669,984
2022-07-04	2.125	2.200	2.010	2.100	21.000	336,295
2022-07-01	2.275	2.275	2.000	2.125	21.250	1,354,818
2022-06-30	2.325	2.385	2.200	2.300	23.000	135,126
2022-06-29	2.400	2.435	2.250	2.325	23.250	612,577
2022-06-28	2.400	2.480	2.350	2.400	24.000	714,150
2022-06-27	2.400	2.440	2.377	2.400	24.000	2,226,518
2022-06-24	2.400	2.400	2.400	2.400	24.000	3,607,280
2022-06-23	2.400	2.460	2.400	2.400	24.000	502,863
2022-06-22	2.300	2.308	2.220	2.300	23.000	122,638
2022-06-21	2.250	2.390	2.100	2.300	23.000	1,072,633
2022-06-20	2.250	2.400	2.156	2.250	22.500	372,733
2022-06-17	2.250	2.382	2.250	2.250	22.500	75,000
2022-06-16	2.350	2.425	2.100	2.250	22.500	112,006
2022-06-15	2.350	2.390	2.260	2.350	23.500	51,686
2022-06-14	2.350	2.480	2.220	2.350	23.500	525,482
2022-06-13	2.500	2.500	2.200	2.350	23.500	243,259
2022-06-10	2.550	2.559	2.400	2.550	25.500	69,763
2022-06-09	2.550	2.700	2.425	2.550	25.500	533,124
2022-06-08	2.550	2.580	2.450	2.550	25.500	1,001,334
2022-06-07	2.550	2.590	2.410	2.550	25.500	657,001
2022-06-06	2.550	2.660	2.430	2.550	25.500	584,413
2022-06-01	2.500	2.670	2.500	2.550	25.500	271,333
2022-05-31	2.500	2.700	2.460	2.500	25.000	358,298
2022-05-30	2.500	2.625	2.400	2.500	25.000	418,706
2022-05-27	2.350	2.700	2.195	2.500	25.000	636,088
2022-05-26	2.350	2.440	2.285	2.350	23.500	50,752
2022-05-25	2.350	2.480	2.273	2.350	23.500	51,766
2022-05-24	2.650	2.700	2.110	2.350	23.500	1,622,710
2022-05-23	2.800	2.800	2.500	2.650	26.500	492,575
2022-05-20	2.850	2.926	2.600	2.700	27.000	1,461,664
2022-05-19	2.850	2.926	2.736	2.850	28.500	97,238
2022-05-18	2.950	3.000	2.700	2.850	28.500	227,434
2022-05-17	2.950	3.100	2.900	2.990	29.900	992,056
2022-05-16	2.950	2.990	2.900	2.950	29.500	1,367,606
2022-05-13	2.925	3.100	2.750	2.950	29.500	2,412,616
2022-05-12	2.900	3.200	2.500	2.925	29.250	5,331,374
2022-05-11	2.900	2.975	2.800	2.900	29.000	413,524
2022-05-10	3.100	3.200	2.805	2.900	29.000	1,351,882
2022-05-09	2.750	3.200	2.700	3.100	31.000	1,593,088
2022-05-06	3.049	3.049	2.700	3.000	30.000	1,714,153
2022-05-05	3.050	3.084	3.000	3.050	30.500	280,984
2022-05-04	3.150	3.240	3.020	3.050	30.500	796,427
2022-05-03	3.050	3.500	3.000	3.150	31.500	1,262,968
2022-04-29	3.425	3.590	3.000	3.050	30.500	2,144,797
2022-04-28	2.910	3.675	2.910	3.500	35.000	4,893,101
2022-04-27	2.500	3.500	2.500	2.875	28.750	15,562,845
2022-04-26	5.000	5.450	4.850	5.000	50.000	390,984
2022-04-25	5.000	5.500	4.825	5.000	50.000	390,188
2022-04-22	5.000	5.500	4.500	5.000	50.000	863,582
2022-04-21	5.000	5.375	4.500	5.000	50.000	571,217
2022-04-20	5.125	5.500	4.750	5.125	51.250	1,377,057

← NewerPage 14 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.