Chill Brands Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 4.350 | 4.700 | 4.300 | 4.550 | 45.500 | 5,846,970 |
| 2023-12-14 | 4.250 | 4.600 | 4.100 | 4.300 | 43.000 | 2,645,901 |
| 2023-12-13 | 3.350 | 4.400 | 3.344 | 4.250 | 42.500 | 9,106,190 |
| 2023-12-12 | 3.600 | 4.000 | 3.200 | 3.350 | 33.500 | 3,380,776 |
| 2023-12-11 | 3.350 | 4.200 | 3.350 | 3.600 | 36.000 | 4,820,643 |
| 2023-12-08 | 3.100 | 3.390 | 3.010 | 3.300 | 33.000 | 2,415,719 |
| 2023-12-07 | 3.150 | 3.400 | 3.000 | 3.100 | 31.000 | 7,543,324 |
| 2023-12-06 | 3.220 | 3.220 | 2.900 | 3.100 | 31.000 | 1,475,623 |
| 2023-12-05 | 2.980 | 3.300 | 2.980 | 3.100 | 31.000 | 2,016,768 |
| 2023-12-04 | 3.450 | 3.500 | 2.915 | 2.990 | 29.900 | 1,191,610 |
| 2023-12-01 | 3.200 | 3.740 | 3.100 | 3.450 | 34.500 | 2,300,639 |
| 2023-11-30 | 4.050 | 4.066 | 2.700 | 3.200 | 32.000 | 4,971,329 |
| 2023-11-29 | 4.100 | 4.200 | 4.000 | 4.050 | 40.500 | 104,418 |
| 2023-11-28 | 4.150 | 4.287 | 3.920 | 4.100 | 41.000 | 121,701 |
| 2023-11-27 | 4.300 | 4.340 | 4.100 | 4.100 | 41.000 | 221,565 |
| 2023-11-24 | 4.300 | 4.400 | 4.263 | 4.300 | 43.000 | 214,839 |
| 2023-11-23 | 4.720 | 4.720 | 4.125 | 4.300 | 43.000 | 1,883,276 |
| 2023-11-22 | 4.900 | 5.100 | 4.760 | 4.900 | 49.000 | 89,931 |
| 2023-11-21 | 4.850 | 5.000 | 4.700 | 4.900 | 49.000 | 234,127 |
| 2023-11-20 | 4.850 | 5.100 | 4.600 | 4.850 | 48.500 | 239,938 |
| 2023-11-17 | 4.750 | 5.100 | 4.600 | 4.850 | 48.500 | 818,612 |
| 2023-11-16 | 4.550 | 4.884 | 4.533 | 4.700 | 47.000 | 174,977 |
| 2023-11-15 | 4.450 | 4.600 | 4.210 | 4.550 | 45.500 | 1,583,070 |
| 2023-11-14 | 4.650 | 4.740 | 4.300 | 4.450 | 44.500 | 360,200 |
| 2023-11-13 | 4.650 | 4.800 | 4.500 | 4.650 | 46.500 | 151,175 |
| 2023-11-10 | 4.750 | 4.900 | 4.500 | 4.800 | 48.000 | 886,916 |
| 2023-11-09 | 5.150 | 5.600 | 4.600 | 4.600 | 46.000 | 2,141,615 |
| 2023-11-08 | 5.150 | 5.300 | 5.000 | 5.150 | 51.500 | 118,887 |
| 2023-11-07 | 5.150 | 5.300 | 5.000 | 5.150 | 51.500 | 332,161 |
| 2023-11-06 | 5.150 | 5.300 | 5.000 | 5.150 | 51.500 | 104,541 |
| 2023-11-03 | 5.050 | 5.300 | 4.900 | 5.300 | 53.000 | 289,101 |
| 2023-11-02 | 4.750 | 5.137 | 4.600 | 5.050 | 50.500 | 668,249 |
| 2023-11-01 | 5.050 | 5.100 | 4.600 | 4.750 | 47.500 | 516,815 |
| 2023-10-31 | 5.100 | 5.137 | 5.000 | 5.050 | 50.500 | 154,944 |
| 2023-10-30 | 5.200 | 5.300 | 5.000 | 5.100 | 51.000 | 678,426 |
| 2023-10-27 | 5.350 | 5.400 | 5.100 | 5.200 | 52.000 | 613,091 |
| 2023-10-26 | 5.500 | 5.500 | 5.300 | 5.350 | 53.500 | 502,528 |
| 2023-10-25 | 5.800 | 5.900 | 5.500 | 5.650 | 56.500 | 294,440 |
| 2023-10-24 | 5.800 | 5.880 | 5.702 | 5.800 | 58.000 | 273,961 |
| 2023-10-23 | 5.800 | 5.900 | 5.700 | 5.800 | 58.000 | 323,464 |
| 2023-10-20 | 5.800 | 5.900 | 5.746 | 5.800 | 58.000 | 272,092 |
| 2023-10-19 | 5.800 | 5.900 | 5.702 | 5.800 | 58.000 | 245,521 |
| 2023-10-18 | 5.900 | 5.910 | 5.800 | 5.800 | 58.000 | 179,860 |
| 2023-10-17 | 5.900 | 6.000 | 5.800 | 5.900 | 59.000 | 212,282 |
| 2023-10-16 | 6.250 | 6.300 | 5.820 | 5.900 | 59.000 | 458,116 |
| 2023-10-13 | 6.250 | 6.300 | 6.200 | 6.250 | 62.500 | 598,897 |
| 2023-10-12 | 5.750 | 7.050 | 5.600 | 6.250 | 62.500 | 6,037,628 |
| 2023-10-11 | 5.500 | 5.800 | 5.300 | 5.500 | 55.000 | 303,729 |
| 2023-10-10 | 5.500 | 5.660 | 5.320 | 5.500 | 55.000 | 357,935 |
| 2023-10-09 | 5.450 | 6.200 | 5.400 | 5.500 | 55.000 | 1,734,719 |
| 2023-10-06 | 5.050 | 5.200 | 4.900 | 5.050 | 50.500 | 464,583 |
| 2023-10-05 | 5.250 | 5.400 | 4.900 | 5.050 | 50.500 | 650,696 |
| 2023-10-04 | 5.650 | 5.800 | 5.100 | 5.250 | 52.500 | 605,400 |
| 2023-10-03 | 6.250 | 6.400 | 5.500 | 5.700 | 57.000 | 1,343,631 |
| 2023-10-02 | 6.250 | 6.400 | 6.188 | 6.250 | 62.500 | 294,439 |
| 2023-09-29 | 6.350 | 6.500 | 6.160 | 6.250 | 62.500 | 1,150,899 |
| 2023-09-28 | 6.200 | 6.800 | 6.200 | 6.350 | 63.500 | 3,331,939 |
| 2023-09-27 | 5.450 | 6.950 | 5.400 | 6.200 | 62.000 | 2,585,497 |
| 2023-09-26 | 5.000 | 5.500 | 4.900 | 5.450 | 54.500 | 824,469 |
| 2023-09-25 | 4.700 | 5.100 | 4.600 | 5.000 | 50.000 | 1,302,962 |
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.