Chill Brands Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 4.750 | 6.000 | 4.500 | 5.125 | 51.250 | 1,744,116 |
| 2022-04-14 | 4.750 | 5.500 | 4.750 | 4.750 | 47.500 | 322,273 |
| 2022-04-13 | 4.750 | 5.325 | 4.630 | 4.750 | 47.500 | 127,167 |
| 2022-04-12 | 4.500 | 5.350 | 4.330 | 4.510 | 45.100 | 602,433 |
| 2022-04-11 | 4.500 | 5.000 | 4.000 | 4.630 | 46.300 | 594,709 |
| 2022-04-08 | 5.000 | 5.250 | 4.000 | 4.750 | 47.500 | 896,426 |
| 2022-04-07 | 4.950 | 5.500 | 4.510 | 5.000 | 50.000 | 731,917 |
| 2022-04-06 | 4.950 | 5.275 | 4.500 | 4.950 | 49.500 | 679,531 |
| 2022-04-05 | 5.200 | 5.350 | 4.500 | 4.950 | 49.500 | 903,229 |
| 2022-04-04 | 4.500 | 5.400 | 4.160 | 5.200 | 52.000 | 2,175,470 |
| 2022-04-01 | 4.250 | 5.200 | 4.000 | 4.500 | 45.000 | 1,001,635 |
| 2022-03-31 | 4.250 | 4.375 | 4.060 | 4.250 | 42.500 | 676,998 |
| 2022-03-30 | 3.875 | 4.500 | 3.500 | 4.250 | 42.500 | 1,009,011 |
| 2022-03-29 | 4.350 | 4.500 | 3.500 | 3.875 | 38.750 | 1,069,398 |
| 2022-03-28 | 4.525 | 4.800 | 4.084 | 4.350 | 43.500 | 815,333 |
| 2022-03-25 | 4.525 | 4.780 | 4.400 | 4.525 | 45.250 | 433,115 |
| 2022-03-24 | 4.250 | 5.000 | 3.800 | 4.525 | 45.250 | 1,637,701 |
| 2022-03-23 | 4.600 | 4.600 | 4.200 | 4.250 | 42.500 | 1,256,130 |
| 2022-03-22 | 5.125 | 5.250 | 4.387 | 4.625 | 46.250 | 435,604 |
| 2022-03-21 | 5.375 | 5.578 | 4.750 | 5.125 | 51.250 | 504,739 |
| 2022-03-18 | 4.310 | 6.000 | 4.310 | 5.375 | 53.750 | 1,578,412 |
| 2022-03-17 | 4.625 | 4.978 | 4.000 | 4.250 | 42.500 | 2,190,689 |
| 2022-03-16 | 4.375 | 5.000 | 4.000 | 4.625 | 46.250 | 1,091,138 |
| 2022-03-15 | 4.550 | 4.750 | 4.000 | 4.375 | 43.750 | 910,628 |
| 2022-03-14 | 4.750 | 5.200 | 4.240 | 4.725 | 47.250 | 876,678 |
| 2022-03-11 | 5.125 | 5.200 | 4.500 | 4.750 | 47.500 | 872,134 |
| 2022-03-10 | 5.450 | 5.775 | 5.000 | 5.125 | 51.250 | 1,399,214 |
| 2022-03-09 | 4.075 | 6.000 | 4.075 | 5.150 | 51.500 | 4,662,282 |
| 2022-03-08 | 4.150 | 4.300 | 3.667 | 4.025 | 40.250 | 2,726,113 |
| 2022-03-07 | 5.000 | 5.000 | 3.900 | 4.150 | 41.500 | 4,627,249 |
| 2022-03-04 | 6.000 | 6.000 | 5.000 | 5.000 | 50.000 | 5,759,167 |
| 2022-03-03 | 8.350 | 8.400 | 7.500 | 7.750 | 77.500 | 425,499 |
| 2022-03-02 | 8.500 | 8.600 | 8.000 | 8.250 | 82.500 | 938,896 |
| 2022-03-01 | 8.625 | 9.000 | 8.220 | 8.500 | 85.000 | 423,431 |
| 2022-02-28 | 9.000 | 9.250 | 8.500 | 8.530 | 85.300 | 3,071,667 |
| 2022-02-25 | 8.875 | 9.250 | 8.753 | 9.000 | 90.000 | 2,431,872 |
| 2022-02-24 | 8.750 | 9.250 | 8.505 | 8.875 | 88.750 | 460,285 |
| 2022-02-23 | 9.250 | 9.500 | 9.000 | 9.500 | 95.000 | 660,536 |
| 2022-02-22 | 9.800 | 9.800 | 9.000 | 9.250 | 92.500 | 3,562,055 |
| 2022-02-21 | 10.200 | 10.400 | 10.000 | 10.150 | 101.50 | 1,127,611 |
| 2022-02-18 | 10.750 | 11.264 | 9.982 | 10.200 | 102.00 | 1,696,329 |
| 2022-02-17 | 9.800 | 11.000 | 9.800 | 10.750 | 107.50 | 2,497,876 |
| 2022-02-16 | 9.150 | 9.900 | 9.000 | 9.600 | 96.000 | 771,299 |
| 2022-02-15 | 9.700 | 9.940 | 9.000 | 9.700 | 97.000 | 1,767,086 |
| 2022-02-14 | 9.200 | 10.500 | 9.200 | 9.750 | 97.500 | 3,063,149 |
| 2022-02-11 | 8.000 | 9.500 | 8.000 | 9.150 | 91.500 | 3,693,789 |
| 2022-02-10 | 7.900 | 8.075 | 7.804 | 8.000 | 80.000 | 2,592,162 |
| 2022-02-09 | 7.800 | 8.400 | 7.800 | 7.900 | 79.000 | 2,770,039 |
| 2022-02-08 | 8.075 | 8.100 | 7.625 | 7.670 | 76.700 | 814,952 |
| 2022-02-07 | 7.900 | 8.200 | 7.600 | 7.950 | 79.500 | 2,817,789 |
| 2022-02-04 | 8.100 | 8.100 | 7.536 | 7.800 | 78.000 | 1,754,579 |
| 2022-02-03 | 8.175 | 8.250 | 8.000 | 8.100 | 81.000 | 1,165,312 |
| 2022-02-02 | 8.050 | 9.000 | 7.500 | 8.000 | 80.000 | 24,044,583 |
| 2022-02-01 | 8.825 | 9.030 | 7.240 | 8.000 | 80.000 | 42,312,853 |
| 2022-01-31 | 11.250 | 11.400 | 8.000 | 8.750 | 87.500 | 18,794,255 |
| 2022-01-28 | 13.750 | 13.990 | 10.625 | 12.000 | 120.00 | 6,026,421 |
| 2022-01-27 | 12.100 | 13.890 | 12.000 | 13.250 | 132.50 | 854,254 |
| 2022-01-26 | 11.850 | 12.298 | 11.700 | 12.100 | 121.00 | 539,838 |
| 2022-01-25 | 11.100 | 12.175 | 10.844 | 11.850 | 118.50 | 963,345 |
| 2022-01-24 | 11.750 | 11.980 | 10.500 | 11.100 | 111.00 | 1,135,109 |
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.