Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 63.600 | 65.000 | 63.600 | 64.000 | 64.000 | 521,006 |
| 2026-10-22 | 63.256 | 65.000 | 62.400 | 63.800 | 63.800 | 677,099 |
| 2026-10-21 | 63.476 | 65.200 | 62.210 | 64.000 | 64.000 | 2,342,122 |
| 2026-10-20 | 67.600 | 68.567 | 61.200 | 62.400 | 62.400 | 6,386,079 |
| 2026-10-19 | 70.000 | 70.000 | 67.400 | 67.600 | 67.600 | 3,092,822 |
| 2026-10-16 | 70.000 | 70.000 | 67.400 | 67.400 | 67.400 | 2,348,764 |
| 2026-10-15 | 69.200 | 69.747 | 68.600 | 68.600 | 68.600 | 1,505,725 |
| 2026-10-14 | 67.600 | 69.692 | 67.400 | 69.200 | 69.200 | 2,745,175 |
| 2026-10-13 | 64.000 | 69.400 | 63.000 | 67.800 | 67.800 | 9,771,598 |
| 2026-10-12 | 63.400 | 67.200 | 62.800 | 63.400 | 63.400 | 1,721,753 |
| 2026-10-09 | 65.000 | 66.388 | 63.600 | 64.000 | 64.000 | 1,044,531 |
| 2026-10-08 | 64.600 | 66.800 | 64.000 | 64.200 | 64.200 | 682,589 |
| 2026-10-07 | 65.000 | 68.000 | 64.600 | 65.000 | 65.000 | 966,814 |
| 2026-10-06 | 65.000 | 67.600 | 64.600 | 65.400 | 65.400 | 1,091,791 |
| 2026-10-05 | 66.000 | 68.800 | 64.500 | 64.800 | 64.800 | 1,330,020 |
| 2026-10-02 | 67.400 | 68.980 | 64.510 | 65.300 | 65.300 | 1,013,084 |
| 2026-10-01 | 68.200 | 69.496 | 67.330 | 67.330 | 67.330 | 600,891 |
| 2026-09-30 | 70.000 | 71.100 | 68.300 | 68.900 | 68.900 | 728,631 |
| 2026-09-29 | 72.000 | 72.215 | 70.692 | 71.400 | 71.400 | 1,108,161 |
| 2026-09-28 | 70.600 | 73.500 | 70.200 | 72.000 | 72.000 | 2,906,988 |
| 2026-09-25 | 68.000 | 69.707 | 67.900 | 68.900 | 68.900 | 1,484,334 |
| 2026-09-24 | 69.000 | 69.900 | 67.000 | 67.800 | 67.800 | 1,931,221 |
| 2026-09-23 | 68.000 | 68.925 | 67.044 | 67.700 | 67.700 | 1,073,326 |
| 2026-09-22 | 69.000 | 70.235 | 68.000 | 68.000 | 68.000 | 759,046 |
| 2026-09-21 | 68.700 | 69.600 | 68.445 | 69.300 | 69.300 | 1,766,642 |
| 2026-09-18 | 68.000 | 70.212 | 67.500 | 68.500 | 68.500 | 2,849,792 |
| 2026-09-17 | 68.000 | 69.300 | 67.400 | 67.500 | 67.500 | 4,682,232 |
| 2026-09-16 | 69.300 | 69.300 | 66.876 | 67.400 | 67.400 | 626,881 |
| 2026-09-15 | 68.300 | 69.300 | 66.800 | 67.000 | 67.000 | 771,978 |
| 2026-09-14 | 69.100 | 71.425 | 67.550 | 68.300 | 68.300 | 2,885,224 |
| 2026-09-11 | 70.100 | 72.300 | 69.200 | 69.400 | 69.400 | 628,142 |
| 2026-09-10 | 69.900 | 70.200 | 69.000 | 69.400 | 69.400 | 987,052 |
| 2026-09-09 | 73.800 | 73.800 | 69.790 | 70.000 | 70.000 | 1,284,018 |
| 2026-09-08 | 71.800 | 72.400 | 71.000 | 71.200 | 71.200 | 1,400,948 |
| 2026-09-07 | 72.000 | 72.700 | 71.800 | 72.100 | 72.100 | 671,173 |
| 2026-09-04 | 75.000 | 75.000 | 72.000 | 72.100 | 72.100 | 726,066 |
| 2026-09-03 | 71.700 | 73.000 | 71.700 | 72.000 | 72.000 | 2,933,684 |
| 2026-09-02 | 72.400 | 74.200 | 71.000 | 71.400 | 71.400 | 1,879,084 |
| 2026-09-01 | 75.500 | 75.500 | 71.100 | 72.000 | 72.000 | 2,335,508 |
| 2026-08-28 | 74.500 | 76.800 | 74.100 | 74.400 | 74.400 | 920,253 |
| 2026-08-27 | 74.500 | 76.800 | 74.100 | 74.100 | 74.100 | 650,679 |
| 2026-08-26 | 76.000 | 76.400 | 73.900 | 74.700 | 74.700 | 500,747 |
| 2026-08-25 | 75.000 | 76.700 | 73.500 | 75.000 | 75.000 | 1,404,220 |
| 2026-08-24 | 74.500 | 76.500 | 73.700 | 75.000 | 75.000 | 1,201,760 |
| 2026-08-21 | 73.500 | 75.400 | 73.500 | 74.100 | 74.100 | 783,013 |
| 2026-08-20 | 78.500 | 78.500 | 72.800 | 73.400 | 73.400 | 1,149,505 |
| 2026-08-19 | 78.700 | 78.700 | 73.700 | 74.800 | 74.800 | 1,546,795 |
| 2026-08-18 | 78.500 | 79.461 | 75.200 | 75.900 | 75.900 | 1,813,111 |
| 2026-08-17 | 80.000 | 80.500 | 77.200 | 78.500 | 78.500 | 1,371,318 |
| 2026-08-14 | 76.200 | 79.448 | 75.900 | 79.000 | 79.000 | 1,543,098 |
| 2026-08-13 | 75.800 | 76.600 | 75.300 | 76.000 | 76.000 | 1,601,329 |
| 2026-08-12 | 76.800 | 76.800 | 75.100 | 75.300 | 75.300 | 3,001,371 |
| 2026-08-11 | 76.800 | 76.800 | 74.300 | 74.900 | 74.900 | 6,335,624 |
| 2026-08-10 | 76.800 | 76.800 | 74.700 | 74.800 | 74.800 | 644,037 |
| 2026-08-07 | 75.200 | 75.800 | 74.900 | 75.500 | 75.500 | 658,302 |
| 2026-08-06 | 74.600 | 76.500 | 73.700 | 74.900 | 74.900 | 1,196,335 |
| 2026-08-05 | 74.800 | 75.700 | 74.300 | 74.300 | 74.300 | 726,348 |
| 2026-08-04 | 75.000 | 75.100 | 74.000 | 74.700 | 74.700 | 1,225,989 |
| 2026-08-03 | 77.200 | 77.700 | 72.900 | 74.100 | 74.100 | 2,743,975 |
| 2026-07-31 | 77.700 | 77.700 | 73.600 | 73.600 | 73.600 | 1,780,380 |
Page 1 of 2 · 65 trading daysOlder →
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.