Chill Brands Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.200	2.400	2.000	2.200	2.200	1,360
2026-07-29	2.200	2.400	2.050	2.200	2.200	10,701
2026-07-28	2.200	2.400	2.000	2.200	2.200	234,599
2026-07-27	2.200	2.400	2.000	2.200	2.200	15,149
2026-07-24	2.200	2.400	2.000	2.200	2.200	190,911
2026-07-23	2.200	2.400	2.000	2.200	2.200	62
2026-07-22	2.200	2.200	2.000	2.200	2.200	15,770
2026-07-21	2.200	2.370	2.000	2.200	2.200	349,540
2026-07-20	2.200	2.400	2.000	2.200	2.200	1,003
2026-07-17	2.200	2.300	2.050	2.200	2.200	21,582
2026-07-16	2.200	2.200	2.200	2.200	2.200	0
2026-07-15	2.200	2.400	2.000	2.200	2.200	712
2026-07-14	2.200	2.200	2.050	2.200	2.200	2,234
2026-07-13	2.200	2.400	2.050	2.200	2.200	5,042
2026-07-10	2.200	2.200	2.200	2.200	2.200	0
2026-07-09	2.200	2.400	2.000	2.200	2.200	1,683
2026-07-08	2.200	2.200	2.050	2.200	2.200	4
2026-07-07	2.200	2.300	2.050	2.200	2.200	13,018
2026-07-06	2.200	2.400	2.000	2.200	2.200	2,113
2026-07-03	2.200	2.400	2.000	2.200	2.200	8,913
2026-07-02	2.200	2.400	2.000	2.200	2.200	207,901
2026-07-01	2.560	2.560	2.000	2.500	2.500	709,407
2026-06-30	2.650	2.722	2.500	2.650	2.650	95,204
2026-06-29	2.650	2.650	2.570	2.650	2.650	146,388
2026-06-26	2.650	2.800	2.500	2.650	2.650	6,298
2026-06-25	2.650	2.650	2.570	2.650	2.650	742
2026-06-24	2.650	2.650	2.570	2.650	2.650	227,863
2026-06-23	2.650	2.650	2.650	2.650	2.650	0
2026-06-22	2.650	2.860	2.650	2.650	2.650	10,000
2026-06-19	2.650	2.650	2.250	2.650	2.650	667,596
2026-06-18	2.750	3.000	2.500	2.750	2.750	66,178
2026-06-17	2.750	2.940	2.570	2.750	2.750	4,002
2026-06-16	2.750	2.870	2.500	2.750	2.750	101,667
2026-06-15	3.000	3.000	2.550	2.750	2.750	219,582
2026-06-12	3.000	3.000	3.000	3.000	3.000	0
2026-06-11	3.000	3.500	3.000	3.000	3.000	12,342
2026-06-10	3.000	3.000	3.000	3.000	3.000	0
2026-06-09	3.000	3.000	2.550	3.000	3.000	38,945
2026-06-08	3.250	3.250	3.000	3.250	3.250	2,111
2026-06-05	3.250	3.500	3.000	3.180	3.180	108,972
2026-06-04	3.250	3.500	3.000	3.250	3.250	17,223
2026-06-03	3.250	3.560	3.000	3.250	3.250	9,688
2026-06-02	3.250	3.500	3.000	3.250	3.250	118
2026-06-01	3.250	3.500	3.000	3.250	3.250	3,845
2026-05-29	3.250	3.500	3.000	3.250	3.250	6,948
2026-05-28	3.250	3.500	3.000	3.250	3.250	6,425
2026-05-27	3.480	3.480	3.000	3.250	3.250	157,553
2026-05-26	3.500	3.588	3.000	3.500	3.500	61,503
2026-05-22	3.500	3.500	3.000	3.500	3.500	42,482
2026-05-21	0.350	0.390	0.321	0.350	3.500	246,618
2026-05-20	0.390	0.390	0.350	0.350	3.500	1,084,801
2026-05-19	0.400	0.435	0.342	0.400	4.000	555,709
2026-05-18	0.400	0.400	0.342	0.400	4.000	90,922
2026-05-15	0.400	0.420	0.365	0.400	4.000	186,944
2026-05-14	0.400	0.438	0.355	0.400	4.000	670,200
2026-05-13	0.375	0.570	0.342	0.400	4.000	5,322,395
2026-05-12	0.375	0.430	0.335	0.339	3.390	1,048,497
2026-05-11	0.375	0.380	0.310	0.375	3.750	846,923
2026-05-08	0.375	0.430	0.310	0.375	3.750	60,121
2026-05-07	0.375	0.430	0.330	0.375	3.750	238,201

← NewerPage 2 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.