Chrysalis Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	73.900	75.200	73.600	73.800	73.800	1,108,452
2026-07-29	76.500	77.700	73.900	73.900	73.900	4,058,527
2026-07-28	78.000	78.000	73.400	74.700	74.700	7,157,103
2026-07-27	75.000	75.800	73.900	74.800	74.800	743,262
2026-07-24	73.800	75.900	73.800	74.500	74.500	662,087
2026-07-23	78.000	78.000	73.780	74.000	74.000	6,420,666
2026-07-22	75.500	76.100	74.500	74.500	74.500	698,737
2026-07-21	75.800	76.000	74.600	75.300	75.300	770,859
2026-07-20	77.900	78.800	75.500	75.700	75.700	1,173,312
2026-07-17	79.000	80.400	78.200	78.400	78.400	651,342
2026-07-16	80.500	80.500	78.200	79.700	79.700	890,980
2026-07-15	77.400	79.900	77.321	79.200	79.200	1,200,123
2026-07-14	76.500	77.900	75.800	77.000	77.000	1,285,444
2026-07-13	76.100	77.900	75.700	77.000	77.000	1,184,428
2026-07-10	76.000	77.300	76.000	77.000	77.000	1,092,962
2026-07-09	75.100	76.700	74.900	76.000	76.000	1,282,739
2026-07-08	76.000	76.453	74.800	75.100	75.100	974,872
2026-07-07	77.900	78.400	76.000	76.000	76.000	852,829
2026-07-06	78.200	79.300	77.600	78.100	78.100	1,087,140
2026-07-03	79.600	79.600	78.200	78.400	78.400	759,467
2026-07-02	78.400	79.500	77.300	78.400	78.400	1,067,972
2026-07-01	77.200	79.400	76.600	78.700	78.700	970,617
2026-06-30	75.600	78.300	75.600	77.100	77.100	1,071,222
2026-06-29	73.600	77.900	73.600	76.300	76.300	1,475,261
2026-06-26	78.600	78.600	73.200	75.200	75.200	1,277,778
2026-06-25	74.600	76.717	73.900	75.500	75.500	2,505,539
2026-06-24	74.300	74.900	73.600	74.600	74.600	1,394,411
2026-06-23	78.700	78.700	73.600	74.300	74.300	1,372,589
2026-06-22	78.200	79.900	75.000	75.000	75.000	3,740,517
2026-06-19	81.000	81.000	78.100	78.100	78.100	12,379,053
2026-06-18	81.800	81.800	77.900	78.700	78.700	1,564,402
2026-06-17	80.200	81.200	78.900	80.400	80.400	1,742,858
2026-06-16	80.500	81.100	79.600	80.400	80.400	1,514,438
2026-06-15	80.000	83.300	80.000	80.300	80.300	1,145,310
2026-06-12	78.000	81.000	78.000	80.000	80.000	792,039
2026-06-11	77.300	78.600	77.000	77.800	77.800	1,849,572
2026-06-10	78.000	79.200	76.300	78.600	78.600	1,156,359
2026-06-09	76.700	78.300	76.400	76.900	76.900	1,557,394
2026-06-08	74.100	77.400	74.000	76.700	76.700	2,008,260
2026-06-05	80.800	80.800	76.000	76.000	76.000	1,221,627
2026-06-04	78.300	79.300	77.500	79.300	79.300	1,184,472
2026-06-03	78.600	79.500	78.000	78.400	78.400	6,801,453
2026-06-02	79.000	79.814	77.851	78.500	78.500	5,208,362
2026-06-01	78.500	80.800	77.600	78.500	78.500	2,410,821
2026-05-29	82.000	83.300	78.500	79.000	79.000	7,842,927
2026-05-28	78.200	79.100	77.600	78.700	78.700	1,182,117
2026-05-27	80.100	80.100	78.590	78.700	78.700	3,307,675
2026-05-26	81.000	81.000	79.700	79.700	79.700	2,460,724
2026-05-22	80.000	80.800	79.300	79.800	79.800	1,010,039
2026-05-21	80.200	81.000	79.800	80.100	80.100	955,460
2026-05-20	79.000	80.700	78.200	80.200	80.200	4,302,302
2026-05-19	80.000	80.000	79.100	79.200	79.200	1,379,068
2026-05-18	77.700	79.000	77.200	79.000	79.000	797,157
2026-05-15	78.500	79.000	77.800	78.500	78.500	904,402
2026-05-14	77.900	79.076	77.489	78.800	78.800	1,727,800
2026-05-13	78.500	79.600	77.700	78.200	78.200	2,136,749
2026-05-12	79.500	81.900	78.500	78.500	78.500	1,571,824
2026-05-11	82.000	82.800	79.800	80.200	80.200	1,308,196
2026-05-08	82.300	82.900	81.700	81.700	81.700	1,321,901
2026-05-07	84.000	84.000	81.800	82.800	82.800	1,564,238

← NewerPage 2 of 5 · 253 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.