Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 96.000 | 98.600 | 95.400 | 97.500 | 97.500 | 1,204,695 |
| 2026-02-05 | 98.500 | 99.900 | 95.800 | 96.900 | 96.900 | 1,491,558 |
| 2026-02-04 | 100.80 | 101.60 | 98.160 | 98.700 | 98.700 | 2,671,981 |
| 2026-02-03 | 106.80 | 107.40 | 100.20 | 100.20 | 100.20 | 2,423,840 |
| 2026-02-02 | 104.40 | 106.00 | 102.80 | 104.60 | 104.60 | 8,280,971 |
| 2026-01-30 | 112.00 | 112.20 | 103.40 | 105.00 | 105.00 | 3,936,653 |
| 2026-01-29 | 110.80 | 115.00 | 109.00 | 112.00 | 112.00 | 2,163,749 |
| 2026-01-28 | 110.00 | 112.02 | 109.20 | 111.20 | 111.20 | 2,046,307 |
| 2026-01-27 | 109.40 | 111.20 | 109.20 | 110.00 | 110.00 | 1,052,428 |
| 2026-01-26 | 111.60 | 111.60 | 109.20 | 109.40 | 109.40 | 1,438,776 |
| 2026-01-23 | 110.60 | 111.40 | 109.60 | 111.20 | 111.20 | 841,963 |
| 2026-01-22 | 110.40 | 111.60 | 110.20 | 111.00 | 111.00 | 1,502,885 |
| 2026-01-21 | 108.20 | 109.80 | 106.60 | 109.60 | 109.60 | 1,089,663 |
| 2026-01-20 | 113.00 | 113.22 | 108.60 | 109.00 | 109.00 | 1,381,350 |
| 2026-01-19 | 114.00 | 116.20 | 111.80 | 112.00 | 112.00 | 1,999,591 |
| 2026-01-16 | 114.80 | 118.60 | 114.20 | 115.20 | 115.20 | 885,580 |
| 2026-01-15 | 116.60 | 116.80 | 115.00 | 116.00 | 116.00 | 1,238,351 |
| 2026-01-14 | 115.00 | 117.40 | 114.40 | 115.20 | 115.20 | 1,250,201 |
| 2026-01-13 | 115.20 | 118.20 | 114.20 | 114.20 | 114.20 | 1,527,681 |
| 2026-01-12 | 118.00 | 120.00 | 115.80 | 116.20 | 116.20 | 945,456 |
| 2026-01-09 | 120.00 | 120.00 | 116.93 | 117.00 | 117.00 | 4,824,418 |
| 2026-01-08 | 119.00 | 119.20 | 116.80 | 118.00 | 118.00 | 1,255,599 |
| 2026-01-07 | 119.00 | 119.00 | 116.80 | 118.00 | 118.00 | 1,034,912 |
| 2026-01-06 | 117.40 | 118.66 | 116.53 | 117.60 | 117.60 | 953,005 |
| 2026-01-05 | 115.00 | 119.20 | 115.00 | 117.60 | 117.60 | 1,764,085 |
| 2026-01-02 | 118.20 | 119.80 | 116.80 | 117.80 | 117.80 | 685,396 |
| 2025-12-31 | 119.80 | 119.80 | 117.82 | 119.00 | 119.00 | 379,154 |
| 2025-12-30 | 118.20 | 119.60 | 118.00 | 118.60 | 118.60 | 867,706 |
| 2025-12-29 | 118.40 | 120.00 | 116.20 | 118.40 | 118.40 | 430,454 |
| 2025-12-24 | 118.00 | 119.60 | 116.80 | 116.80 | 116.80 | 1,176,666 |
| 2025-12-23 | 118.00 | 119.60 | 116.11 | 118.00 | 118.00 | 1,159,816 |
| 2025-12-22 | 111.00 | 117.81 | 111.00 | 117.40 | 117.40 | 900,661 |
| 2025-12-19 | 111.00 | 115.20 | 111.00 | 114.80 | 114.80 | 3,449,570 |
| 2025-12-18 | 111.20 | 111.20 | 108.20 | 111.00 | 111.00 | 1,751,807 |
| 2025-12-17 | 109.60 | 111.40 | 108.00 | 108.60 | 108.60 | 2,000,050 |
| 2025-12-16 | 110.00 | 112.90 | 108.40 | 108.40 | 108.40 | 1,105,248 |
| 2025-12-15 | 111.80 | 113.20 | 109.40 | 110.40 | 110.40 | 910,328 |
| 2025-12-12 | 110.00 | 112.08 | 109.60 | 111.20 | 111.20 | 633,216 |
| 2025-12-11 | 109.20 | 111.20 | 109.20 | 109.60 | 109.60 | 559,085 |
| 2025-12-10 | 111.40 | 112.40 | 110.40 | 111.00 | 111.00 | 515,440 |
| 2025-12-09 | 111.40 | 112.60 | 111.40 | 111.80 | 111.80 | 697,283 |
| 2025-12-08 | 113.80 | 120.00 | 111.80 | 112.20 | 112.20 | 1,660,311 |
| 2025-12-05 | 108.40 | 113.80 | 108.40 | 113.20 | 113.20 | 578,968 |
| 2025-12-04 | 110.60 | 112.38 | 110.00 | 111.00 | 111.00 | 2,076,233 |
| 2025-12-03 | 110.20 | 111.20 | 109.00 | 111.00 | 111.00 | 691,846 |
| 2025-12-02 | 109.00 | 112.00 | 109.00 | 110.40 | 110.40 | 720,303 |
| 2025-12-01 | 111.80 | 112.71 | 110.35 | 111.20 | 111.20 | 716,376 |
| 2025-11-28 | 112.20 | 113.24 | 110.40 | 112.80 | 112.80 | 1,323,248 |
| 2025-11-27 | 113.20 | 114.00 | 109.65 | 111.40 | 111.40 | 1,231,138 |
| 2025-11-26 | 114.00 | 114.00 | 108.80 | 112.80 | 112.80 | 863,187 |
| 2025-11-25 | 108.60 | 111.26 | 107.37 | 109.40 | 109.40 | 2,507,395 |
| 2025-11-24 | 109.40 | 112.00 | 108.20 | 108.40 | 108.40 | 1,069,844 |
| 2025-11-21 | 110.00 | 110.00 | 107.40 | 108.40 | 108.40 | 1,219,290 |
| 2025-11-20 | 112.80 | 112.80 | 110.00 | 110.00 | 110.00 | 1,528,621 |
| 2025-11-19 | 115.20 | 115.20 | 110.20 | 111.00 | 111.00 | 1,660,539 |
| 2025-11-18 | 112.00 | 112.63 | 110.20 | 111.80 | 111.80 | 1,587,500 |
| 2025-11-17 | 114.60 | 118.00 | 112.20 | 113.40 | 113.40 | 1,135,163 |
| 2025-11-14 | 112.20 | 116.00 | 112.00 | 114.60 | 114.60 | 2,537,536 |
| 2025-11-13 | 116.20 | 117.30 | 113.84 | 115.00 | 115.00 | 1,755,723 |
| 2025-11-12 | 119.60 | 123.60 | 117.00 | 117.00 | 117.00 | 1,342,189 |
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.