Chill Brands Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.375	0.399	0.310	0.375	3.750	36,820
2026-05-05	0.375	0.375	0.315	0.375	3.750	843,652
2026-05-01	0.400	0.450	0.350	0.400	4.000	288,594
2026-04-30	0.400	0.450	0.350	0.400	4.000	147,946
2026-04-29	0.400	0.450	0.352	0.400	4.000	280,971
2026-04-28	0.425	0.450	0.356	0.446	4.460	831,991
2026-04-27	0.475	0.496	0.375	0.425	4.250	1,020,520
2026-04-24	0.475	0.530	0.400	0.475	4.750	8,246,481
2026-04-23	0.525	0.540	0.410	0.475	4.750	754,296
2026-04-22	0.505	0.505	0.450	0.475	4.750	802,321
2026-04-21	0.525	0.540	0.450	0.525	5.250	1,402
2026-04-20	0.525	0.600	0.421	0.525	5.250	1,301,110
2026-04-17	0.525	0.600	0.523	0.525	5.250	1,300,665
2026-04-16	0.525	0.588	0.525	0.525	5.250	187,379
2026-04-15	0.525	0.588	0.466	0.525	5.250	226,908
2026-04-14	0.525	0.550	0.455	0.525	5.250	592,206
2026-04-13	0.525	0.590	0.450	0.525	5.250	1,086,229
2026-04-10	0.455	0.593	0.455	0.508	5.080	1,911,502
2026-04-09	0.450	0.500	0.400	0.450	4.500	118,240
2026-04-08	0.450	0.495	0.400	0.495	4.950	370,489
2026-04-07	0.450	0.480	0.400	0.450	4.500	116,982
2026-04-02	0.450	0.495	0.402	0.450	4.500	701,859
2026-04-01	0.450	0.500	0.400	0.450	4.500	829,966
2026-03-31	0.500	0.500	0.450	0.450	4.500	565,326
2026-03-30	0.500	0.548	0.450	0.500	5.000	1,652,732
2026-03-27	0.500	0.540	0.460	0.500	5.000	621,005
2026-03-26	0.500	0.550	0.450	0.450	4.500	21,799
2026-03-25	0.525	0.550	0.450	0.500	5.000	1,597,263
2026-03-24	0.525	0.525	0.520	0.525	5.250	31,000
2026-03-23	0.525	0.530	0.461	0.525	5.250	682,378
2026-03-20	0.525	0.525	0.461	0.525	5.250	28,871
2026-03-19	0.525	0.563	0.450	0.525	5.250	1,388,258
2026-03-18	0.525	0.540	0.459	0.525	5.250	287,012
2026-03-17	0.525	0.540	0.450	0.525	5.250	55,705
2026-03-16	0.525	0.540	0.450	0.525	5.250	3,791
2026-03-13	0.525	0.525	0.477	0.525	5.250	17,336
2026-03-12	0.525	0.525	0.477	0.525	5.250	15,693
2026-03-11	0.525	0.540	0.477	0.525	5.250	202,350
2026-03-10	0.525	0.548	0.459	0.525	5.250	1,046,414
2026-03-09	0.525	0.570	0.460	0.525	5.250	1,327,350
2026-03-06	0.550	0.600	0.477	0.525	5.250	828,835
2026-03-05	0.525	0.600	0.477	0.550	5.500	2,299,761
2026-03-04	0.450	0.550	0.432	0.500	5.000	2,418,828
2026-03-03	0.600	0.630	0.442	0.630	6.300	4,584,139
2026-03-02	0.575	0.639	0.515	0.600	6.000	2,128,992
2026-02-27	0.600	0.640	0.560	0.600	6.000	390,500
2026-02-26	0.575	0.600	0.538	0.600	6.000	57,742
2026-02-25	0.575	0.600	0.500	0.575	5.750	39,962
2026-02-24	0.575	0.615	0.530	0.575	5.750	535,372
2026-02-23	0.575	0.616	0.535	0.575	5.750	420,726
2026-02-20	0.533	0.590	0.533	0.575	5.750	1,415,420
2026-02-19	0.500	0.540	0.450	0.500	5.000	477,489
2026-02-18	0.475	0.525	0.460	0.500	5.000	560,319
2026-02-17	0.450	0.510	0.435	0.475	4.750	709,176
2026-02-16	0.450	0.500	0.400	0.495	4.950	408,443
2026-02-13	0.450	0.500	0.400	0.450	4.500	87,881
2026-02-12	0.490	0.490	0.425	0.450	4.500	357,776
2026-02-11	0.550	0.550	0.460	0.500	5.000	1,502,295
2026-02-10	0.525	0.550	0.495	0.525	5.250	2,774,875
2026-02-09	0.475	0.600	0.450	0.550	5.500	13,646,181

← NewerPage 3 of 5 · 252 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.