Chill Brands Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 4.700 | 5.100 | 4.600 | 5.000 | 50.000 | 1,302,962 |
| 2023-09-22 | 4.150 | 4.875 | 4.000 | 4.650 | 46.500 | 3,242,444 |
| 2023-09-21 | 3.900 | 4.250 | 3.755 | 4.150 | 41.500 | 1,147,107 |
| 2023-09-20 | 3.750 | 4.100 | 3.700 | 3.900 | 39.000 | 460,298 |
| 2023-09-19 | 3.900 | 4.100 | 3.700 | 3.750 | 37.500 | 105,508 |
| 2023-09-18 | 3.850 | 3.850 | 3.702 | 3.800 | 38.000 | 165,676 |
| 2023-09-15 | 3.870 | 3.870 | 3.775 | 3.850 | 38.500 | 126,364 |
| 2023-09-14 | 3.900 | 3.900 | 3.822 | 3.900 | 39.000 | 43,905 |
| 2023-09-13 | 3.820 | 3.950 | 3.820 | 3.900 | 39.000 | 485,087 |
| 2023-09-12 | 4.100 | 4.100 | 3.251 | 3.800 | 38.000 | 3,814,667 |
| 2023-09-11 | 4.200 | 4.240 | 4.100 | 4.200 | 42.000 | 623,043 |
| 2023-09-08 | 4.200 | 4.300 | 4.110 | 4.200 | 42.000 | 121,155 |
| 2023-09-07 | 4.400 | 4.800 | 4.110 | 4.200 | 42.000 | 2,608,041 |
| 2023-09-06 | 4.350 | 4.500 | 4.200 | 4.300 | 43.000 | 269,796 |
| 2023-09-05 | 4.600 | 4.600 | 4.221 | 4.400 | 44.000 | 651,818 |
| 2023-09-04 | 4.688 | 4.688 | 4.500 | 4.600 | 46.000 | 416,284 |
| 2023-09-01 | 4.802 | 4.802 | 4.620 | 4.700 | 47.000 | 447,891 |
| 2023-08-31 | 4.950 | 4.950 | 4.800 | 4.850 | 48.500 | 369,996 |
| 2023-08-30 | 4.725 | 5.020 | 4.605 | 4.950 | 49.500 | 1,585,424 |
| 2023-08-29 | 4.675 | 4.750 | 4.653 | 4.725 | 47.250 | 608,037 |
| 2023-08-25 | 4.950 | 4.988 | 4.620 | 4.675 | 46.750 | 1,114,050 |
| 2023-08-24 | 4.950 | 4.957 | 4.900 | 4.950 | 49.500 | 195,820 |
| 2023-08-23 | 5.000 | 5.100 | 4.900 | 4.950 | 49.500 | 160,163 |
| 2023-08-22 | 4.920 | 5.300 | 4.920 | 5.000 | 50.000 | 730,070 |
| 2023-08-21 | 4.675 | 4.900 | 4.618 | 4.850 | 48.500 | 585,540 |
| 2023-08-18 | 4.675 | 4.750 | 4.600 | 4.675 | 46.750 | 69,007 |
| 2023-08-17 | 4.750 | 4.764 | 4.600 | 4.675 | 46.750 | 251,224 |
| 2023-08-16 | 5.130 | 5.130 | 4.663 | 4.750 | 47.500 | 1,053,491 |
| 2023-08-15 | 5.400 | 5.400 | 5.100 | 5.250 | 52.500 | 371,707 |
| 2023-08-14 | 5.310 | 6.000 | 5.310 | 5.400 | 54.000 | 2,097,411 |
| 2023-08-11 | 4.950 | 5.250 | 4.830 | 5.250 | 52.500 | 888,954 |
| 2023-08-10 | 4.950 | 4.950 | 4.950 | 4.950 | 49.500 | 307,012 |
| 2023-08-09 | 4.675 | 5.190 | 4.600 | 5.000 | 50.000 | 951,240 |
| 2023-08-08 | 4.700 | 4.700 | 4.605 | 4.675 | 46.750 | 544,899 |
| 2023-08-07 | 4.900 | 5.000 | 4.622 | 4.700 | 47.000 | 696,719 |
| 2023-08-04 | 5.000 | 5.200 | 4.800 | 4.850 | 48.500 | 1,036,209 |
| 2023-08-03 | 4.850 | 5.500 | 4.850 | 4.900 | 49.000 | 3,269,405 |
| 2023-08-02 | 4.500 | 4.900 | 4.400 | 4.800 | 48.000 | 2,816,652 |
| 2023-08-01 | 4.950 | 5.100 | 4.500 | 4.500 | 45.000 | 1,400,109 |
| 2023-07-31 | 5.700 | 5.700 | 4.700 | 5.100 | 51.000 | 12,069,462 |
| 2023-07-28 | 6.350 | 6.500 | 5.601 | 5.750 | 57.500 | 9,712,932 |
| 2023-07-27 | 6.600 | 6.800 | 6.300 | 6.350 | 63.500 | 432,631 |
| 2023-07-26 | 6.300 | 6.698 | 6.100 | 6.600 | 66.000 | 2,217,477 |
| 2023-07-25 | 5.650 | 6.640 | 5.633 | 6.640 | 66.400 | 3,009,148 |
| 2023-07-24 | 6.550 | 6.550 | 5.683 | 5.700 | 57.000 | 3,257,137 |
| 2023-07-21 | 6.650 | 6.800 | 6.556 | 6.650 | 66.500 | 677,516 |
| 2023-07-20 | 6.750 | 6.888 | 6.610 | 6.650 | 66.500 | 515,828 |
| 2023-07-19 | 6.650 | 6.899 | 6.500 | 6.750 | 67.500 | 332,944 |
| 2023-07-18 | 6.800 | 6.800 | 6.550 | 6.650 | 66.500 | 289,108 |
| 2023-07-17 | 6.900 | 7.000 | 6.800 | 6.900 | 69.000 | 568,036 |
| 2023-07-14 | 7.000 | 7.000 | 6.755 | 6.900 | 69.000 | 953,520 |
| 2023-07-13 | 7.510 | 7.510 | 6.900 | 7.050 | 70.500 | 1,335,439 |
| 2023-07-12 | 7.000 | 8.000 | 7.000 | 7.650 | 76.500 | 2,155,735 |
| 2023-07-11 | 6.250 | 7.165 | 6.000 | 7.000 | 70.000 | 1,363,007 |
| 2023-07-10 | 6.550 | 6.600 | 6.300 | 6.300 | 63.000 | 260,414 |
| 2023-07-07 | 6.450 | 6.700 | 6.320 | 6.500 | 65.000 | 725,255 |
| 2023-07-06 | 7.000 | 7.100 | 6.400 | 6.450 | 64.500 | 1,210,096 |
| 2023-07-05 | 7.150 | 7.274 | 6.665 | 7.000 | 70.000 | 977,975 |
| 2023-07-04 | 7.300 | 7.350 | 7.200 | 7.250 | 72.500 | 258,077 |
| 2023-07-03 | 7.601 | 7.601 | 7.200 | 7.300 | 73.000 | 654,852 |
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.