Chill Brands Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.425	0.500	0.400	0.450	4.500	3,548,912
2026-02-05	0.425	0.450	0.400	0.425	4.250	1,772,618
2026-02-04	0.500	0.532	0.350	0.450	4.500	4,974,976
2026-02-03	0.580	0.580	0.458	0.500	5.000	3,733,299
2026-02-02	0.675	0.700	0.550	0.600	6.000	2,452,394
2026-01-30	0.720	0.720	0.650	0.675	6.750	2,233,757
2026-01-29	0.750	0.800	0.700	0.750	7.500	2,300,698
2026-01-28	0.725	0.800	0.694	0.750	7.500	774,205
2026-01-27	0.750	0.800	0.700	0.770	7.700	407,930
2026-01-26	0.750	0.777	0.700	0.750	7.500	515,582
2026-01-23	0.750	0.800	0.700	0.750	7.500	439,734
2026-01-22	0.750	0.750	0.715	0.750	7.500	774,234
2026-01-21	0.750	0.800	0.700	0.750	7.500	388,917
2026-01-20	0.750	0.800	0.700	0.750	7.500	28,290
2026-01-19	0.775	0.800	0.700	0.750	7.500	474,923
2026-01-16	0.750	0.800	0.700	0.775	7.750	1,504,139
2026-01-15	0.700	0.800	0.650	0.750	7.500	771,549
2026-01-14	0.650	0.740	0.600	0.600	6.000	1,739,565
2026-01-13	0.716	0.716	0.600	0.650	6.500	2,229,430
2026-01-12	0.775	0.800	0.700	0.725	7.250	958,102
2026-01-09	0.775	0.779	0.750	0.775	7.750	817,261
2026-01-08	0.775	0.800	0.750	0.775	7.750	233,343
2026-01-07	0.775	0.800	0.750	0.775	7.750	361,392
2026-01-06	0.775	0.775	0.750	0.775	7.750	44,781
2026-01-05	0.775	0.800	0.750	0.775	7.750	24,938
2026-01-02	0.775	0.800	0.750	0.775	7.750	855,429
2025-12-31	0.775	0.800	0.715	0.775	7.750	1,006,399
2025-12-30	0.775	0.789	0.750	0.775	7.750	181,796
2025-12-29	0.775	0.800	0.750	0.775	7.750	453,026
2025-12-24	0.775	0.800	0.750	0.775	7.750	95,562
2025-12-23	0.775	0.800	0.765	0.775	7.750	2,091,401
2025-12-22	0.775	0.796	0.760	0.775	7.750	305,943
2025-12-19	0.825	0.840	0.750	0.775	7.750	992,337
2025-12-18	0.825	0.838	0.800	0.825	8.250	262,166
2025-12-17	0.825	0.845	0.800	0.825	8.250	628,866
2025-12-16	0.825	0.850	0.800	0.825	8.250	596,953
2025-12-15	0.850	0.890	0.813	0.825	8.250	482,990
2025-12-12	0.850	0.890	0.815	0.850	8.500	557,208
2025-12-11	0.850	0.866	0.815	0.850	8.500	150,670
2025-12-10	0.900	0.940	0.800	0.850	8.500	1,819,034
2025-12-09	0.900	0.940	0.860	0.900	9.000	682,929
2025-12-08	0.900	0.928	0.855	0.900	9.000	38,831
2025-12-05	0.875	0.930	0.850	0.900	9.000	6,082,278
2025-12-04	0.875	0.900	0.858	0.875	8.750	557,382
2025-12-03	0.875	0.900	0.850	0.875	8.750	121,056
2025-12-02	0.875	0.928	0.850	0.875	8.750	666,757
2025-12-01	0.875	0.900	0.860	0.875	8.750	503,231
2025-11-28	0.875	0.875	0.860	0.875	8.750	123,674
2025-11-27	0.875	0.900	0.860	0.875	8.750	1,033,556
2025-11-26	0.875	0.936	0.856	0.936	9.360	4,210,041
2025-11-25	0.950	1.000	0.850	0.875	8.750	1,070,586
2025-11-24	0.975	0.975	0.950	0.975	9.750	135,518
2025-11-21	0.975	1.020	0.950	0.975	9.750	90,496
2025-11-20	0.975	0.975	0.965	0.975	9.750	260,579
2025-11-19	1.000	1.000	0.928	0.975	9.750	992,924
2025-11-18	1.025	1.040	0.950	1.000	10.000	1,420,858
2025-11-17	1.050	1.100	1.000	1.025	10.250	79,629
2025-11-14	1.075	1.100	1.015	1.050	10.500	248,924
2025-11-13	1.075	1.075	1.050	1.075	10.750	13,954
2025-11-12	1.075	1.080	1.050	1.075	10.750	409,708

← NewerPage 4 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.