Chrysalis Investments Ltd historical data

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

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

← NewerPage 3 of 22 · 1,262 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.