Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 126.00 | 126.00 | 122.00 | 122.20 | 122.20 | 864,597 |
| 2025-08-15 | 126.00 | 126.30 | 124.40 | 124.80 | 124.80 | 2,364,774 |
| 2025-08-14 | 124.00 | 126.40 | 123.40 | 125.80 | 125.80 | 1,619,075 |
| 2025-08-13 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 7,327,940 |
| 2025-08-12 | 122.40 | 123.40 | 120.80 | 121.80 | 121.80 | 1,004,385 |
| 2025-08-11 | 120.20 | 122.00 | 119.00 | 121.80 | 121.80 | 1,192,993 |
| 2025-08-08 | 118.40 | 120.00 | 116.60 | 119.80 | 119.80 | 3,503,738 |
| 2025-08-07 | 119.00 | 119.60 | 118.65 | 118.80 | 118.80 | 1,692,596 |
| 2025-08-06 | 125.00 | 125.00 | 118.69 | 119.00 | 119.00 | 1,327,055 |
| 2025-08-05 | 122.00 | 122.00 | 118.80 | 119.00 | 119.00 | 2,308,590 |
| 2025-08-04 | 121.20 | 121.80 | 119.76 | 120.40 | 120.40 | 1,752,754 |
| 2025-08-01 | 123.00 | 123.00 | 119.00 | 120.20 | 120.20 | 1,836,923 |
| 2025-07-31 | 117.00 | 125.20 | 117.00 | 121.00 | 121.00 | 3,798,354 |
| 2025-07-30 | 111.20 | 112.40 | 110.80 | 112.00 | 112.00 | 528,948 |
| 2025-07-29 | 110.40 | 111.65 | 110.20 | 111.40 | 111.40 | 833,338 |
| 2025-07-28 | 112.60 | 113.60 | 110.60 | 110.60 | 110.60 | 1,058,931 |
| 2025-07-25 | 111.80 | 112.80 | 110.20 | 112.20 | 112.20 | 616,387 |
| 2025-07-24 | 112.20 | 113.80 | 110.00 | 112.40 | 112.40 | 643,220 |
| 2025-07-23 | 112.00 | 113.00 | 110.40 | 111.00 | 111.00 | 799,486 |
| 2025-07-22 | 112.60 | 113.60 | 110.60 | 111.20 | 111.20 | 876,957 |
| 2025-07-21 | 111.80 | 113.40 | 111.20 | 112.80 | 112.80 | 959,595 |
| 2025-07-18 | 109.40 | 115.20 | 109.20 | 112.00 | 112.00 | 4,598,688 |
| 2025-07-17 | 109.60 | 109.60 | 108.60 | 109.40 | 109.40 | 1,155,104 |
| 2025-07-16 | 108.20 | 109.80 | 107.46 | 109.00 | 109.00 | 1,241,989 |
| 2025-07-15 | 108.00 | 110.20 | 106.80 | 109.00 | 109.00 | 3,395,279 |
| 2025-07-14 | 107.20 | 108.00 | 106.90 | 107.80 | 107.80 | 887,216 |
| 2025-07-11 | 107.20 | 108.00 | 106.20 | 107.80 | 107.80 | 1,434,443 |
| 2025-07-10 | 108.00 | 108.00 | 106.40 | 107.20 | 107.20 | 1,503,589 |
| 2025-07-09 | 106.00 | 107.80 | 105.60 | 107.40 | 107.40 | 845,220 |
| 2025-07-08 | 107.20 | 108.00 | 107.20 | 107.60 | 107.60 | 1,807,990 |
| 2025-07-07 | 107.80 | 109.20 | 107.00 | 107.80 | 107.80 | 1,627,398 |
| 2025-07-04 | 107.20 | 108.60 | 105.80 | 107.80 | 107.80 | 924,402 |
| 2025-07-03 | 107.00 | 108.20 | 105.60 | 107.60 | 107.60 | 1,971,537 |
| 2025-07-02 | 108.80 | 108.93 | 105.40 | 106.00 | 106.00 | 1,299,866 |
| 2025-07-01 | 110.00 | 110.00 | 107.40 | 108.80 | 108.80 | 1,161,318 |
| 2025-06-30 | 109.40 | 110.40 | 108.50 | 109.00 | 109.00 | 876,359 |
| 2025-06-27 | 108.00 | 110.08 | 104.14 | 109.40 | 109.40 | 2,691,668 |
| 2025-06-26 | 104.40 | 108.00 | 104.40 | 107.40 | 107.40 | 1,111,234 |
| 2025-06-25 | 107.80 | 107.80 | 103.80 | 105.40 | 105.40 | 1,107,115 |
| 2025-06-24 | 106.00 | 106.40 | 104.60 | 104.80 | 104.80 | 1,092,748 |
| 2025-06-23 | 105.00 | 105.60 | 104.40 | 104.40 | 104.40 | 717,096 |
| 2025-06-20 | 104.20 | 105.40 | 102.57 | 105.00 | 105.00 | 1,223,236 |
| 2025-06-19 | 105.40 | 105.40 | 102.54 | 103.20 | 103.20 | 694,400 |
| 2025-06-18 | 104.80 | 104.80 | 103.06 | 104.00 | 104.00 | 625,833 |
| 2025-06-17 | 104.20 | 105.00 | 103.20 | 103.60 | 103.60 | 685,358 |
| 2025-06-16 | 103.40 | 105.20 | 102.99 | 103.60 | 103.60 | 1,189,892 |
| 2025-06-13 | 104.00 | 104.50 | 102.20 | 103.40 | 103.40 | 1,054,531 |
| 2025-06-12 | 104.40 | 105.00 | 103.40 | 104.40 | 104.40 | 742,557 |
| 2025-06-11 | 104.00 | 105.40 | 104.00 | 104.40 | 104.40 | 1,046,115 |
| 2025-06-10 | 103.60 | 105.20 | 102.85 | 104.40 | 104.40 | 1,123,491 |
| 2025-06-09 | 102.20 | 104.00 | 101.17 | 103.60 | 103.60 | 934,725 |
| 2025-06-06 | 102.00 | 103.00 | 101.00 | 102.80 | 102.80 | 602,569 |
| 2025-06-05 | 100.00 | 102.60 | 100.00 | 101.80 | 101.80 | 1,642,413 |
| 2025-06-04 | 100.00 | 100.60 | 98.499 | 100.00 | 100.00 | 763,002 |
| 2025-06-03 | 99.100 | 100.60 | 98.400 | 99.600 | 99.600 | 534,831 |
| 2025-06-02 | 99.500 | 102.80 | 98.700 | 99.900 | 99.900 | 695,070 |
| 2025-05-30 | 100.00 | 102.11 | 98.620 | 100.00 | 100.00 | 1,179,439 |
| 2025-05-29 | 103.00 | 104.20 | 98.800 | 99.400 | 99.400 | 1,751,352 |
| 2025-05-28 | 100.20 | 102.80 | 99.228 | 102.80 | 102.80 | 1,319,119 |
| 2025-05-27 | 99.300 | 101.60 | 99.300 | 100.00 | 100.00 | 1,546,501 |
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.