Chill Brands Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.100 | 2.200 | 1.900 | 2.050 | 20.500 | 1,347,696 |
| 2024-03-12 | 2.150 | 2.300 | 2.000 | 2.100 | 21.000 | 822,953 |
| 2024-03-11 | 2.200 | 2.200 | 1.926 | 2.200 | 22.000 | 3,240,445 |
| 2024-03-08 | 2.150 | 2.300 | 2.051 | 2.200 | 22.000 | 1,357,083 |
| 2024-03-07 | 1.950 | 2.300 | 1.910 | 2.150 | 21.500 | 3,191,623 |
| 2024-03-06 | 1.800 | 2.199 | 1.700 | 1.950 | 19.500 | 6,445,921 |
| 2024-03-05 | 1.950 | 2.000 | 1.737 | 1.800 | 18.000 | 1,690,742 |
| 2024-03-04 | 1.950 | 2.000 | 1.900 | 1.950 | 19.500 | 1,718,170 |
| 2024-03-01 | 1.950 | 2.000 | 1.908 | 1.950 | 19.500 | 1,190,746 |
| 2024-02-29 | 1.950 | 2.000 | 1.900 | 1.950 | 19.500 | 1,172,295 |
| 2024-02-28 | 2.100 | 2.200 | 1.860 | 1.950 | 19.500 | 7,387,193 |
| 2024-02-27 | 2.250 | 2.400 | 2.000 | 2.100 | 21.000 | 7,662,801 |
| 2024-02-26 | 2.350 | 2.350 | 2.200 | 2.250 | 22.500 | 271,210 |
| 2024-02-23 | 2.350 | 2.400 | 2.180 | 2.300 | 23.000 | 1,273,224 |
| 2024-02-22 | 2.506 | 2.506 | 2.300 | 2.350 | 23.500 | 1,129,235 |
| 2024-02-21 | 2.600 | 2.700 | 2.500 | 2.550 | 25.500 | 137,868 |
| 2024-02-20 | 2.600 | 2.700 | 2.436 | 2.600 | 26.000 | 638,380 |
| 2024-02-19 | 2.300 | 2.648 | 2.200 | 2.600 | 26.000 | 1,038,399 |
| 2024-02-16 | 2.300 | 2.400 | 2.200 | 2.300 | 23.000 | 9,020,534 |
| 2024-02-15 | 2.350 | 2.400 | 2.200 | 2.300 | 23.000 | 4,123,896 |
| 2024-02-14 | 2.600 | 2.700 | 2.300 | 2.350 | 23.500 | 2,042,396 |
| 2024-02-13 | 2.700 | 2.800 | 2.500 | 2.600 | 26.000 | 840,336 |
| 2024-02-12 | 2.750 | 2.800 | 2.600 | 2.700 | 27.000 | 833,653 |
| 2024-02-09 | 2.850 | 2.930 | 2.600 | 2.750 | 27.500 | 703,540 |
| 2024-02-08 | 2.650 | 2.999 | 2.500 | 2.850 | 28.500 | 1,347,294 |
| 2024-02-07 | 2.900 | 2.900 | 2.500 | 2.650 | 26.500 | 782,304 |
| 2024-02-06 | 2.900 | 3.000 | 2.800 | 2.900 | 29.000 | 1,352,480 |
| 2024-02-05 | 2.950 | 2.950 | 2.800 | 2.900 | 29.000 | 1,796,614 |
| 2024-02-02 | 2.950 | 3.000 | 2.900 | 2.950 | 29.500 | 686,742 |
| 2024-02-01 | 3.000 | 3.100 | 2.900 | 2.950 | 29.500 | 2,109,935 |
| 2024-01-31 | 2.750 | 3.198 | 2.700 | 3.000 | 30.000 | 4,611,235 |
| 2024-01-30 | 2.850 | 2.999 | 2.700 | 2.750 | 27.500 | 3,432,177 |
| 2024-01-29 | 3.125 | 3.200 | 2.200 | 2.850 | 28.500 | 25,274,640 |
| 2024-01-26 | 3.850 | 4.000 | 3.700 | 3.900 | 39.000 | 11,303,173 |
| 2024-01-25 | 4.250 | 4.400 | 4.000 | 4.200 | 42.000 | 393,164 |
| 2024-01-24 | 4.250 | 4.500 | 4.100 | 4.250 | 42.500 | 442,612 |
| 2024-01-23 | 4.150 | 4.500 | 4.044 | 4.250 | 42.500 | 1,568,979 |
| 2024-01-22 | 3.850 | 4.200 | 3.700 | 4.100 | 41.000 | 741,179 |
| 2024-01-19 | 4.100 | 4.200 | 3.700 | 3.850 | 38.500 | 1,702,530 |
| 2024-01-18 | 4.200 | 4.300 | 4.000 | 4.100 | 41.000 | 416,983 |
| 2024-01-17 | 4.250 | 4.699 | 3.755 | 4.200 | 42.000 | 6,267,682 |
| 2024-01-16 | 4.160 | 4.630 | 4.160 | 4.250 | 42.500 | 4,498,518 |
| 2024-01-15 | 4.150 | 4.440 | 4.000 | 4.100 | 41.000 | 473,674 |
| 2024-01-12 | 4.350 | 4.440 | 4.150 | 4.150 | 41.500 | 3,426,837 |
| 2024-01-11 | 4.600 | 4.800 | 4.300 | 4.350 | 43.500 | 2,379,384 |
| 2024-01-10 | 4.500 | 4.800 | 4.400 | 4.600 | 46.000 | 2,315,529 |
| 2024-01-09 | 4.350 | 4.645 | 4.300 | 4.500 | 45.000 | 771,601 |
| 2024-01-08 | 4.500 | 4.600 | 4.300 | 4.350 | 43.500 | 505,029 |
| 2024-01-05 | 4.500 | 4.600 | 4.400 | 4.500 | 45.000 | 290,897 |
| 2024-01-04 | 4.800 | 5.000 | 4.375 | 4.500 | 45.000 | 1,462,476 |
| 2024-01-03 | 5.050 | 5.175 | 4.600 | 4.650 | 46.500 | 1,420,594 |
| 2024-01-02 | 5.250 | 5.450 | 4.800 | 4.900 | 49.000 | 868,090 |
| 2023-12-29 | 5.400 | 5.700 | 5.125 | 5.150 | 51.500 | 1,607,009 |
| 2023-12-28 | 4.850 | 5.700 | 4.500 | 5.400 | 54.000 | 3,311,917 |
| 2023-12-27 | 4.700 | 5.000 | 4.500 | 4.800 | 48.000 | 626,246 |
| 2023-12-22 | 4.950 | 5.300 | 4.210 | 4.700 | 47.000 | 4,597,997 |
| 2023-12-21 | 5.201 | 5.201 | 4.600 | 4.700 | 47.000 | 3,726,271 |
| 2023-12-20 | 5.800 | 6.400 | 5.000 | 5.250 | 52.500 | 15,788,372 |
| 2023-12-19 | 5.300 | 6.200 | 5.000 | 5.250 | 52.500 | 4,140,522 |
| 2023-12-18 | 4.550 | 5.500 | 4.400 | 5.300 | 53.000 | 3,959,108 |
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.