Chill Brands Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	12.250	12.820	11.150	12.000	120.00	2,587,785
2022-01-20	14.350	14.500	11.000	12.500	125.00	11,893,393
2022-01-19	15.750	15.920	14.200	14.350	143.50	8,921,097
2022-01-18	15.750	16.000	15.680	15.750	157.50	395,482
2022-01-17	17.000	17.000	15.000	15.750	157.50	1,066,741
2022-01-14	17.500	17.500	16.000	17.000	170.00	4,044,662
2022-01-13	17.500	17.970	17.125	17.500	175.00	475,098
2022-01-12	19.000	19.000	17.000	17.500	175.00	648,437
2022-01-11	18.500	19.400	18.175	19.000	190.00	505,855
2022-01-10	18.500	18.985	17.500	18.500	185.00	379,906
2022-01-07	18.000	19.000	17.725	18.500	185.00	220,681
2022-01-06	19.000	19.420	17.500	18.000	180.00	496,459
2022-01-05	17.750	19.500	17.593	19.000	190.00	1,022,851
2022-01-04	16.000	20.830	16.000	17.300	173.00	8,296,763
2021-12-31	16.000	16.500	15.550	15.750	157.50	182,073
2021-12-30	15.000	16.950	14.500	15.750	157.50	1,474,323
2021-12-29	13.500	15.000	13.250	15.000	150.00	1,118,390
2021-12-24	13.250	13.880	13.110	13.500	135.00	109,220
2021-12-23	13.000	13.450	12.000	13.250	132.50	257,791
2021-12-22	13.250	13.500	12.900	13.000	130.00	324,553
2021-12-21	14.000	14.400	13.000	13.250	132.50	1,281,341
2021-12-20	14.750	14.898	13.500	14.000	140.00	261,717
2021-12-17	15.000	15.000	14.000	14.250	142.50	85,248
2021-12-16	15.000	15.000	14.090	15.000	150.00	185,237
2021-12-15	15.000	15.000	14.500	15.000	150.00	257,251
2021-12-14	15.040	15.040	14.500	15.000	150.00	72,243
2021-12-13	15.250	15.250	15.000	15.250	152.50	48,236
2021-12-10	15.600	15.600	15.000	15.250	152.50	326,099
2021-12-09	16.500	16.500	15.100	15.750	157.50	147,940
2021-12-08	16.250	16.920	15.880	16.500	165.00	371,818
2021-12-07	16.900	16.900	16.000	16.250	162.50	203,840
2021-12-06	17.500	17.680	16.500	17.000	170.00	289,072
2021-12-03	17.020	17.500	17.020	17.500	175.00	1,418,576
2021-12-02	15.150	16.200	15.150	15.850	158.50	678,027
2021-12-01	15.500	15.700	14.500	15.100	151.00	404,703
2021-11-30	16.000	16.000	14.986	15.500	155.00	429,325
2021-11-29	15.750	16.990	15.500	15.500	155.00	585,461
2021-11-26	15.000	16.850	14.500	15.500	155.00	1,186,299
2021-11-25	14.000	17.000	13.833	15.700	157.00	2,866,171
2021-11-24	13.500	14.444	13.000	14.000	140.00	767,780
2021-11-23	14.750	14.980	13.060	13.500	135.00	547,446
2021-11-22	16.500	16.500	12.625	14.500	145.00	5,585,205
2021-11-19	18.250	19.000	15.150	16.750	167.50	2,816,434
2021-11-18	11.600	19.500	11.279	17.750	177.50	9,872,181
2021-11-17	11.250	11.460	11.129	11.250	112.50	384,206
2021-11-16	11.250	11.500	11.040	11.250	112.50	78,291
2021-11-15	12.500	12.600	10.500	11.500	115.00	2,355,381
2021-11-12	12.500	13.000	12.080	12.500	125.00	1,078,804
2021-11-11	12.730	12.730	12.250	12.500	125.00	156,233
2021-11-10	12.500	13.185	12.300	12.750	127.50	144,467
2021-11-09	13.250	13.290	12.130	12.500	125.00	170,049
2021-11-08	13.250	13.750	12.500	13.500	135.00	950,226
2021-11-05	13.250	14.000	12.550	13.250	132.50	813,920
2021-11-04	13.000	13.500	11.100	13.500	135.00	2,019,482
2021-11-03	12.250	13.200	9.288	13.000	130.00	24,137,927
2021-11-02	17.250	17.475	14.250	15.000	150.00	9,955,895
2021-11-01	19.500	19.500	17.075	17.250	172.50	1,880,271
2021-10-29	19.500	20.000	19.175	20.000	200.00	261,537
2021-10-28	19.250	20.000	18.600	20.000	200.00	918,530
2021-10-27	19.700	19.700	18.750	19.060	190.60	515,635

← NewerPage 16 of 17 · 961 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.