Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 118.00 | 121.20 | 118.00 | 120.40 | 120.40 | 836,936 |
| 2025-11-10 | 118.80 | 120.60 | 117.00 | 120.40 | 120.40 | 1,028,002 |
| 2025-11-07 | 117.60 | 120.80 | 116.22 | 117.20 | 117.20 | 1,829,756 |
| 2025-11-06 | 119.00 | 120.20 | 117.60 | 117.60 | 117.60 | 5,273,391 |
| 2025-11-05 | 120.00 | 122.14 | 119.40 | 119.40 | 119.40 | 1,611,614 |
| 2025-11-04 | 120.20 | 123.40 | 117.59 | 120.20 | 120.20 | 3,835,258 |
| 2025-11-03 | 122.40 | 122.80 | 118.93 | 120.60 | 120.60 | 1,219,846 |
| 2025-10-31 | 118.00 | 122.40 | 118.00 | 121.60 | 121.60 | 907,895 |
| 2025-10-30 | 124.60 | 124.71 | 120.60 | 121.60 | 121.60 | 1,095,486 |
| 2025-10-29 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1,074,230 |
| 2025-10-28 | 121.20 | 123.40 | 121.07 | 122.40 | 122.40 | 729,472 |
| 2025-10-27 | 123.80 | 123.80 | 121.11 | 122.80 | 122.80 | 890,096 |
| 2025-10-24 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1,604,157 |
| 2025-10-23 | 120.00 | 120.00 | 116.77 | 119.60 | 119.60 | 2,292,791 |
| 2025-10-22 | 117.40 | 119.00 | 116.59 | 117.20 | 117.20 | 1,047,141 |
| 2025-10-21 | 119.00 | 119.20 | 116.40 | 117.00 | 117.00 | 2,531,063 |
| 2025-10-20 | 120.20 | 121.00 | 119.00 | 119.00 | 119.00 | 2,866,009 |
| 2025-10-17 | 117.60 | 119.40 | 116.00 | 118.60 | 118.60 | 1,617,649 |
| 2025-10-16 | 118.60 | 119.80 | 117.40 | 119.80 | 119.80 | 596,146 |
| 2025-10-15 | 121.00 | 121.40 | 118.80 | 119.00 | 119.00 | 1,051,237 |
| 2025-10-14 | 120.00 | 122.00 | 117.67 | 120.20 | 120.20 | 1,577,654 |
| 2025-10-13 | 121.40 | 123.00 | 120.88 | 121.20 | 121.20 | 1,234,319 |
| 2025-10-10 | 122.20 | 124.20 | 121.40 | 121.40 | 121.40 | 962,591 |
| 2025-10-09 | 122.00 | 123.80 | 121.20 | 123.20 | 123.20 | 1,354,570 |
| 2025-10-08 | 122.00 | 122.80 | 120.21 | 122.00 | 122.00 | 739,568 |
| 2025-10-07 | 121.00 | 124.80 | 121.00 | 122.40 | 122.40 | 516,381 |
| 2025-10-06 | 123.60 | 124.80 | 122.09 | 123.40 | 123.40 | 662,037 |
| 2025-10-03 | 121.80 | 124.20 | 120.68 | 124.00 | 124.00 | 1,746,074 |
| 2025-10-02 | 125.00 | 125.00 | 120.60 | 121.80 | 121.80 | 5,216,017 |
| 2025-10-01 | 120.00 | 122.60 | 118.57 | 121.20 | 121.20 | 1,911,441 |
| 2025-09-30 | 120.00 | 121.80 | 119.50 | 121.20 | 121.20 | 1,171,707 |
| 2025-09-29 | 120.60 | 121.20 | 120.14 | 120.40 | 120.40 | 859,475 |
| 2025-09-26 | 119.60 | 121.83 | 119.40 | 120.20 | 120.20 | 719,682 |
| 2025-09-25 | 119.40 | 120.80 | 118.40 | 119.60 | 119.60 | 680,066 |
| 2025-09-24 | 120.40 | 120.60 | 119.20 | 120.00 | 120.00 | 731,550 |
| 2025-09-23 | 121.00 | 122.80 | 120.40 | 121.00 | 121.00 | 852,168 |
| 2025-09-22 | 122.20 | 123.60 | 119.40 | 120.60 | 120.60 | 2,546,992 |
| 2025-09-19 | 123.00 | 123.78 | 120.80 | 122.00 | 122.00 | 1,672,692 |
| 2025-09-18 | 122.20 | 124.29 | 120.60 | 123.60 | 123.60 | 1,386,987 |
| 2025-09-17 | 122.20 | 123.00 | 120.60 | 122.20 | 122.20 | 1,297,852 |
| 2025-09-16 | 124.40 | 126.10 | 121.20 | 121.60 | 121.60 | 1,054,372 |
| 2025-09-15 | 125.00 | 125.40 | 122.36 | 123.80 | 123.80 | 903,731 |
| 2025-09-12 | 128.80 | 129.20 | 124.20 | 124.60 | 124.60 | 2,434,440 |
| 2025-09-11 | 127.40 | 131.00 | 124.00 | 127.60 | 127.60 | 2,613,916 |
| 2025-09-10 | 121.00 | 131.20 | 120.00 | 130.40 | 130.40 | 5,912,058 |
| 2025-09-09 | 123.00 | 125.00 | 120.40 | 120.40 | 120.40 | 1,525,260 |
| 2025-09-08 | 117.80 | 122.60 | 117.18 | 122.60 | 122.60 | 2,713,162 |
| 2025-09-05 | 117.00 | 119.40 | 115.60 | 117.60 | 117.60 | 2,448,676 |
| 2025-09-04 | 117.00 | 117.00 | 115.20 | 116.40 | 116.40 | 1,524,020 |
| 2025-09-03 | 114.80 | 117.00 | 113.40 | 116.40 | 116.40 | 1,279,422 |
| 2025-09-02 | 116.40 | 117.80 | 113.60 | 113.60 | 113.60 | 1,157,026 |
| 2025-09-01 | 118.40 | 119.00 | 116.14 | 118.00 | 118.00 | 873,305 |
| 2025-08-29 | 120.00 | 120.00 | 115.40 | 116.40 | 116.40 | 1,047,676 |
| 2025-08-28 | 118.00 | 119.00 | 115.40 | 116.20 | 116.20 | 1,211,156 |
| 2025-08-27 | 122.80 | 122.80 | 117.00 | 117.60 | 117.60 | 1,945,380 |
| 2025-08-26 | 122.60 | 122.60 | 119.16 | 119.40 | 119.40 | 924,109 |
| 2025-08-22 | 122.80 | 122.80 | 118.80 | 121.80 | 121.80 | 936,005 |
| 2025-08-21 | 124.00 | 124.00 | 118.40 | 119.60 | 119.60 | 920,443 |
| 2025-08-20 | 125.60 | 125.60 | 119.00 | 120.00 | 120.00 | 1,088,814 |
| 2025-08-19 | 124.00 | 124.00 | 121.00 | 121.40 | 121.40 | 1,094,203 |
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.