Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 81.400 | 83.700 | 80.600 | 82.200 | 82.200 | 2,093,529 |
| 2026-05-05 | 85.000 | 85.100 | 80.000 | 81.800 | 81.800 | 2,614,475 |
| 2026-05-01 | 87.900 | 87.900 | 86.100 | 87.300 | 87.300 | 620,525 |
| 2026-04-30 | 86.000 | 87.300 | 85.000 | 87.100 | 87.100 | 4,081,897 |
| 2026-04-29 | 87.000 | 89.400 | 86.200 | 86.200 | 86.200 | 660,053 |
| 2026-04-28 | 87.400 | 88.305 | 86.500 | 87.300 | 87.300 | 764,111 |
| 2026-04-27 | 87.200 | 89.900 | 86.429 | 87.600 | 87.600 | 657,402 |
| 2026-04-24 | 89.100 | 90.500 | 86.000 | 87.200 | 87.200 | 1,053,776 |
| 2026-04-23 | 90.700 | 90.700 | 87.700 | 87.700 | 87.700 | 784,607 |
| 2026-04-22 | 89.200 | 91.400 | 88.734 | 89.400 | 89.400 | 916,063 |
| 2026-04-21 | 88.900 | 90.600 | 88.900 | 89.100 | 89.100 | 1,198,407 |
| 2026-04-20 | 90.700 | 90.700 | 87.900 | 88.800 | 88.800 | 728,072 |
| 2026-04-17 | 88.900 | 90.500 | 87.800 | 89.500 | 89.500 | 1,903,048 |
| 2026-04-16 | 88.100 | 89.100 | 87.600 | 88.300 | 88.300 | 941,193 |
| 2026-04-15 | 89.100 | 89.100 | 87.200 | 88.000 | 88.000 | 1,534,800 |
| 2026-04-14 | 85.100 | 87.200 | 85.011 | 87.100 | 87.100 | 953,831 |
| 2026-04-13 | 84.700 | 85.200 | 83.000 | 84.300 | 84.300 | 700,912 |
| 2026-04-10 | 85.000 | 88.900 | 84.600 | 84.600 | 84.600 | 717,380 |
| 2026-04-09 | 85.400 | 85.500 | 84.200 | 84.800 | 84.800 | 953,107 |
| 2026-04-08 | 83.700 | 88.500 | 83.620 | 86.300 | 86.300 | 2,578,564 |
| 2026-04-07 | 83.800 | 85.100 | 81.100 | 82.000 | 82.000 | 922,269 |
| 2026-04-02 | 82.000 | 83.700 | 80.300 | 83.100 | 83.100 | 1,174,573 |
| 2026-04-01 | 84.300 | 85.100 | 82.900 | 83.100 | 83.100 | 892,499 |
| 2026-03-31 | 80.400 | 83.300 | 80.400 | 81.400 | 81.400 | 3,781,780 |
| 2026-03-30 | 81.600 | 84.500 | 80.796 | 81.000 | 81.000 | 2,233,831 |
| 2026-03-27 | 82.700 | 84.232 | 81.790 | 82.300 | 82.300 | 1,135,225 |
| 2026-03-26 | 83.000 | 83.800 | 81.700 | 83.300 | 83.300 | 1,529,770 |
| 2026-03-25 | 82.600 | 83.700 | 81.100 | 83.700 | 83.700 | 914,691 |
| 2026-03-24 | 85.000 | 85.000 | 80.704 | 80.800 | 80.800 | 1,191,899 |
| 2026-03-23 | 82.300 | 85.800 | 79.500 | 83.000 | 83.000 | 1,028,673 |
| 2026-03-20 | 86.700 | 89.300 | 82.300 | 82.600 | 82.600 | 2,828,210 |
| 2026-03-19 | 88.800 | 88.800 | 84.274 | 84.600 | 84.600 | 1,070,143 |
| 2026-03-18 | 87.200 | 88.100 | 86.300 | 87.200 | 87.200 | 1,277,085 |
| 2026-03-17 | 89.000 | 89.000 | 85.700 | 86.500 | 86.500 | 1,477,889 |
| 2026-03-16 | 87.000 | 89.900 | 85.500 | 86.300 | 86.300 | 912,324 |
| 2026-03-13 | 86.000 | 88.000 | 85.300 | 87.000 | 87.000 | 5,450,503 |
| 2026-03-12 | 90.100 | 90.100 | 86.400 | 86.600 | 86.600 | 988,581 |
| 2026-03-11 | 88.200 | 89.900 | 87.300 | 88.800 | 88.800 | 1,549,878 |
| 2026-03-10 | 88.000 | 89.400 | 87.700 | 89.000 | 89.000 | 1,183,767 |
| 2026-03-09 | 84.900 | 86.700 | 83.856 | 86.500 | 86.500 | 1,812,674 |
| 2026-03-06 | 89.100 | 89.600 | 85.900 | 86.800 | 86.800 | 1,441,807 |
| 2026-03-05 | 92.000 | 92.000 | 87.073 | 87.400 | 87.400 | 958,667 |
| 2026-03-04 | 87.500 | 91.000 | 86.700 | 88.200 | 88.200 | 1,981,929 |
| 2026-03-03 | 89.800 | 89.800 | 86.100 | 87.200 | 87.200 | 2,673,646 |
| 2026-03-02 | 90.100 | 92.800 | 87.415 | 89.400 | 89.400 | 1,942,269 |
| 2026-02-27 | 94.400 | 94.400 | 91.500 | 91.500 | 91.500 | 2,185,441 |
| 2026-02-26 | 93.600 | 94.900 | 93.000 | 94.100 | 94.100 | 1,267,366 |
| 2026-02-25 | 92.600 | 95.900 | 91.940 | 93.700 | 93.700 | 1,161,756 |
| 2026-02-24 | 93.300 | 93.300 | 91.700 | 91.900 | 91.900 | 2,928,891 |
| 2026-02-23 | 94.000 | 94.600 | 92.600 | 92.600 | 92.600 | 3,373,658 |
| 2026-02-20 | 95.000 | 96.129 | 93.800 | 94.100 | 94.100 | 3,230,493 |
| 2026-02-19 | 97.000 | 97.600 | 94.404 | 95.200 | 95.200 | 1,075,461 |
| 2026-02-18 | 97.800 | 98.002 | 96.700 | 96.900 | 96.900 | 921,092 |
| 2026-02-17 | 96.500 | 97.700 | 95.600 | 97.000 | 97.000 | 948,310 |
| 2026-02-16 | 96.000 | 97.900 | 96.000 | 96.500 | 96.500 | 708,484 |
| 2026-02-13 | 95.000 | 97.300 | 95.000 | 96.600 | 96.600 | 1,660,992 |
| 2026-02-12 | 102.00 | 102.00 | 96.000 | 96.000 | 96.000 | 1,211,043 |
| 2026-02-11 | 99.000 | 99.200 | 96.700 | 98.400 | 98.400 | 1,648,787 |
| 2026-02-10 | 98.700 | 99.600 | 97.700 | 98.800 | 98.800 | 1,351,674 |
| 2026-02-09 | 102.00 | 102.00 | 96.700 | 98.000 | 98.000 | 1,024,557 |
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.