Chill Brands Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.050 | 1.100 | 1.030 | 1.075 | 10.750 | 1,369,012 |
| 2025-11-10 | 1.050 | 1.050 | 1.026 | 1.050 | 10.500 | 8,620 |
| 2025-11-07 | 1.050 | 1.100 | 1.000 | 1.050 | 10.500 | 841,206 |
| 2025-11-06 | 1.025 | 1.094 | 1.000 | 1.050 | 10.500 | 2,541,169 |
| 2025-11-05 | 1.025 | 1.050 | 1.000 | 1.025 | 10.250 | 5,398,105 |
| 2025-11-04 | 1.050 | 1.100 | 1.000 | 1.025 | 10.250 | 1,160,466 |
| 2025-11-03 | 1.150 | 1.150 | 1.000 | 1.050 | 10.500 | 7,291,178 |
| 2025-10-31 | 1.150 | 1.200 | 1.112 | 1.200 | 12.000 | 468,967 |
| 2025-10-30 | 1.150 | 1.150 | 1.110 | 1.150 | 11.500 | 419,565 |
| 2025-10-29 | 1.150 | 1.200 | 1.100 | 1.150 | 11.500 | 1,102,616 |
| 2025-10-28 | 1.150 | 1.200 | 1.112 | 1.150 | 11.500 | 794,012 |
| 2025-10-27 | 1.150 | 1.200 | 1.112 | 1.150 | 11.500 | 1,938,525 |
| 2025-10-24 | 1.200 | 1.300 | 1.125 | 1.150 | 11.500 | 3,025,844 |
| 2025-10-23 | 1.200 | 1.300 | 1.120 | 1.200 | 12.000 | 5,333,534 |
| 2025-10-22 | 1.250 | 1.300 | 1.136 | 1.200 | 12.000 | 776,141 |
| 2025-10-21 | 1.450 | 1.600 | 1.200 | 1.250 | 12.500 | 2,746,345 |
| 2025-10-20 | 1.450 | 1.600 | 1.350 | 1.450 | 14.500 | 794,058 |
| 2025-10-17 | 1.400 | 1.600 | 1.400 | 1.500 | 15.000 | 1,278,976 |
| 2025-10-16 | 1.275 | 1.500 | 1.250 | 1.400 | 14.000 | 3,093,510 |
| 2025-10-15 | 1.400 | 1.500 | 1.250 | 1.325 | 13.250 | 2,351,593 |
| 2025-10-14 | 1.400 | 1.500 | 1.300 | 1.400 | 14.000 | 128,063 |
| 2025-10-13 | 1.400 | 1.500 | 1.300 | 1.400 | 14.000 | 29,378 |
| 2025-10-10 | 1.400 | 1.439 | 1.325 | 1.400 | 14.000 | 391,574 |
| 2025-10-09 | 1.400 | 1.445 | 1.350 | 1.400 | 14.000 | 228,264 |
| 2025-10-08 | 1.400 | 1.488 | 1.350 | 1.400 | 14.000 | 1,280,356 |
| 2025-10-07 | 1.500 | 1.500 | 1.300 | 1.400 | 14.000 | 2,090,776 |
| 2025-10-06 | 1.550 | 1.600 | 1.400 | 1.500 | 15.000 | 792,400 |
| 2025-10-03 | 1.550 | 1.600 | 1.415 | 1.550 | 15.500 | 168,033 |
| 2025-10-02 | 1.575 | 1.600 | 1.500 | 1.550 | 15.500 | 1,277,651 |
| 2025-10-01 | 1.600 | 1.650 | 1.500 | 1.575 | 15.750 | 103,740 |
| 2025-09-30 | 1.575 | 1.650 | 1.500 | 1.575 | 15.750 | 335,812 |
| 2025-09-29 | 1.575 | 1.650 | 1.500 | 1.575 | 15.750 | 1,813,366 |
| 2025-09-26 | 1.465 | 1.600 | 1.465 | 1.550 | 15.500 | 2,764,516 |
| 2025-09-25 | 1.700 | 1.750 | 1.450 | 1.450 | 14.500 | 6,151,422 |
| 2025-09-24 | 1.750 | 1.800 | 1.600 | 1.700 | 17.000 | 2,150,844 |
| 2025-09-23 | 1.750 | 1.900 | 1.600 | 1.760 | 17.600 | 451,717 |
| 2025-09-22 | 1.750 | 1.900 | 1.620 | 1.620 | 16.200 | 1,451,095 |
| 2025-09-19 | 1.850 | 1.900 | 1.600 | 1.750 | 17.500 | 1,747,543 |
| 2025-09-18 | 1.850 | 2.000 | 1.700 | 1.850 | 18.500 | 136,709 |
| 2025-09-17 | 1.900 | 2.000 | 1.700 | 1.850 | 18.500 | 351,578 |
| 2025-09-16 | 1.900 | 1.950 | 1.800 | 1.900 | 19.000 | 143,920 |
| 2025-09-15 | 1.950 | 2.000 | 1.800 | 1.900 | 19.000 | 1,047,448 |
| 2025-09-12 | 2.000 | 2.000 | 1.800 | 1.950 | 19.500 | 851,035 |
| 2025-09-11 | 2.000 | 2.080 | 1.900 | 2.000 | 20.000 | 259,951 |
| 2025-09-10 | 1.750 | 2.100 | 1.700 | 2.000 | 20.000 | 2,922,497 |
| 2025-09-09 | 1.800 | 1.800 | 1.700 | 1.750 | 17.500 | 1,404,115 |
| 2025-09-08 | 1.850 | 1.900 | 1.700 | 1.800 | 18.000 | 1,350,244 |
| 2025-09-05 | 1.750 | 1.800 | 1.600 | 1.750 | 17.500 | 2,075,117 |
| 2025-09-04 | 1.850 | 1.900 | 1.700 | 1.750 | 17.500 | 787,993 |
| 2025-09-03 | 1.850 | 1.900 | 1.800 | 1.850 | 18.500 | 558,803 |
| 2025-09-02 | 2.150 | 2.177 | 1.800 | 1.850 | 18.500 | 27,793,507 |
| 2025-09-01 | 2.250 | 3.000 | 2.000 | 2.140 | 21.400 | 20,168,123 |
| 2025-08-29 | 1.650 | 2.300 | 1.600 | 2.100 | 21.000 | 8,691,757 |
| 2025-08-28 | 1.600 | 1.800 | 1.500 | 1.650 | 16.500 | 623,045 |
| 2025-08-27 | 1.650 | 1.700 | 1.400 | 1.550 | 15.500 | 1,172,195 |
| 2025-08-26 | 1.650 | 1.655 | 1.515 | 1.650 | 16.500 | 256,494 |
| 2025-08-22 | 1.600 | 1.800 | 1.467 | 1.650 | 16.500 | 3,231,961 |
| 2025-08-21 | 1.600 | 1.640 | 1.456 | 1.600 | 16.000 | 1,804,042 |
| 2025-08-20 | 1.400 | 1.700 | 1.400 | 1.600 | 16.000 | 6,701,462 |
| 2025-08-19 | 1.385 | 1.498 | 1.385 | 1.400 | 14.000 | 1,304,409 |
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.