Chill Brands Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.450 | 1.700 | 1.300 | 1.350 | 13.500 | 5,408,091 |
| 2025-08-15 | 1.400 | 1.600 | 1.300 | 1.450 | 14.500 | 5,142,550 |
| 2025-08-14 | 1.100 | 1.500 | 1.000 | 1.400 | 14.000 | 6,716,722 |
| 2025-08-13 | 1.150 | 1.200 | 1.000 | 1.100 | 11.000 | 5,093,831 |
| 2025-08-12 | 1.200 | 1.230 | 1.055 | 1.150 | 11.500 | 2,461,506 |
| 2025-08-11 | 1.500 | 1.650 | 0.966 | 1.300 | 13.000 | 27,106,406 |
| 2024-06-03 | 2.150 | 2.150 | 2.150 | 2.150 | 21.500 | 0 |
| 2024-05-31 | 2.150 | 2.400 | 2.100 | 2.150 | 21.500 | 3,740,042 |
| 2024-05-30 | 2.100 | 2.190 | 2.000 | 2.150 | 21.500 | 1,278,447 |
| 2024-05-29 | 2.100 | 2.100 | 2.000 | 2.100 | 21.000 | 49,394 |
| 2024-05-28 | 2.100 | 2.200 | 2.000 | 2.100 | 21.000 | 525,459 |
| 2024-05-24 | 2.100 | 2.329 | 1.875 | 2.100 | 21.000 | 6,206,750 |
| 2024-05-23 | 2.150 | 2.199 | 2.000 | 2.100 | 21.000 | 1,196,035 |
| 2024-05-22 | 2.350 | 2.400 | 2.100 | 2.240 | 22.400 | 2,461,200 |
| 2024-05-21 | 2.400 | 2.430 | 2.250 | 2.350 | 23.500 | 2,008,464 |
| 2024-05-20 | 2.450 | 2.600 | 2.300 | 2.400 | 24.000 | 1,167,813 |
| 2024-05-17 | 2.450 | 2.600 | 2.300 | 2.450 | 24.500 | 433,363 |
| 2024-05-16 | 2.600 | 2.700 | 2.300 | 2.450 | 24.500 | 358,548 |
| 2024-05-15 | 2.550 | 2.599 | 2.533 | 2.550 | 25.500 | 330,947 |
| 2024-05-14 | 2.500 | 2.600 | 2.480 | 2.550 | 25.500 | 525,671 |
| 2024-05-13 | 2.450 | 2.600 | 2.300 | 2.500 | 25.000 | 1,049,178 |
| 2024-05-10 | 2.500 | 2.600 | 2.300 | 2.450 | 24.500 | 587,391 |
| 2024-05-09 | 2.500 | 2.700 | 2.300 | 2.300 | 23.000 | 150,828 |
| 2024-05-08 | 2.550 | 2.625 | 2.350 | 2.500 | 25.000 | 342,894 |
| 2024-05-07 | 2.300 | 2.800 | 2.200 | 2.550 | 25.500 | 1,772,837 |
| 2024-05-03 | 2.200 | 2.380 | 2.200 | 2.300 | 23.000 | 729,613 |
| 2024-05-02 | 2.200 | 2.265 | 2.100 | 2.200 | 22.000 | 124,858 |
| 2024-05-01 | 2.200 | 2.300 | 2.100 | 2.200 | 22.000 | 175,504 |
| 2024-04-30 | 2.200 | 2.379 | 2.115 | 2.200 | 22.000 | 1,803,552 |
| 2024-04-29 | 2.050 | 2.300 | 1.900 | 2.200 | 22.000 | 5,896,069 |
| 2024-04-26 | 2.150 | 2.250 | 2.000 | 2.000 | 20.000 | 1,020,820 |
| 2024-04-25 | 2.250 | 2.300 | 2.100 | 2.150 | 21.500 | 716,635 |
| 2024-04-24 | 2.300 | 2.310 | 2.200 | 2.250 | 22.500 | 1,377,346 |
| 2024-04-23 | 2.600 | 2.700 | 2.220 | 2.280 | 22.800 | 3,381,086 |
| 2024-04-22 | 2.700 | 2.700 | 2.175 | 2.600 | 26.000 | 8,232,092 |
| 2024-04-19 | 3.200 | 3.300 | 3.000 | 3.150 | 31.500 | 1,001,838 |
| 2024-04-18 | 3.100 | 3.388 | 2.675 | 3.150 | 31.500 | 9,951,546 |
| 2024-04-17 | 3.450 | 3.900 | 3.000 | 3.200 | 32.000 | 8,239,386 |
| 2024-04-16 | 3.000 | 3.780 | 2.900 | 3.500 | 35.000 | 4,416,083 |
| 2024-04-15 | 2.700 | 3.100 | 2.700 | 2.900 | 29.000 | 2,079,466 |
| 2024-04-12 | 2.650 | 2.800 | 2.500 | 2.650 | 26.500 | 1,143,546 |
| 2024-04-11 | 2.650 | 2.800 | 2.500 | 2.650 | 26.500 | 804,283 |
| 2024-04-10 | 2.400 | 2.800 | 2.380 | 2.750 | 27.500 | 3,354,178 |
| 2024-04-09 | 2.150 | 2.470 | 2.000 | 2.400 | 24.000 | 683,199 |
| 2024-04-08 | 2.150 | 2.285 | 2.000 | 2.150 | 21.500 | 1,882,288 |
| 2024-04-05 | 2.150 | 2.300 | 2.000 | 2.150 | 21.500 | 1,114,705 |
| 2024-04-04 | 2.300 | 2.399 | 2.000 | 2.150 | 21.500 | 524,288 |
| 2024-04-03 | 2.300 | 2.400 | 2.200 | 2.300 | 23.000 | 4,921,564 |
| 2024-04-02 | 2.400 | 2.600 | 2.200 | 2.300 | 23.000 | 952,482 |
| 2024-03-28 | 2.050 | 2.700 | 1.900 | 2.400 | 24.000 | 3,734,354 |
| 2024-03-27 | 2.050 | 2.160 | 1.926 | 2.050 | 20.500 | 1,672,816 |
| 2024-03-26 | 1.950 | 2.170 | 1.900 | 2.050 | 20.500 | 1,955,779 |
| 2024-03-25 | 1.900 | 2.008 | 1.800 | 1.950 | 19.500 | 335,657 |
| 2024-03-22 | 1.900 | 1.955 | 1.875 | 1.900 | 19.000 | 1,263,222 |
| 2024-03-21 | 1.900 | 2.000 | 1.800 | 1.900 | 19.000 | 323,776 |
| 2024-03-20 | 1.950 | 2.000 | 1.800 | 1.900 | 19.000 | 1,017,176 |
| 2024-03-19 | 2.000 | 2.035 | 1.900 | 1.950 | 19.500 | 544,042 |
| 2024-03-18 | 2.050 | 2.200 | 1.900 | 2.000 | 20.000 | 1,059,366 |
| 2024-03-15 | 2.050 | 2.170 | 1.980 | 2.050 | 20.500 | 253,339 |
| 2024-03-14 | 2.050 | 2.300 | 1.900 | 2.050 | 20.500 | 472,342 |
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.