Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 99.100 | 102.60 | 97.000 | 99.300 | 99.300 | 785,463 |
| 2025-05-22 | 99.500 | 102.68 | 97.752 | 98.600 | 98.600 | 2,054,821 |
| 2025-05-21 | 101.80 | 104.40 | 98.200 | 98.700 | 98.700 | 1,548,303 |
| 2025-05-20 | 103.20 | 103.80 | 101.60 | 101.80 | 101.80 | 1,340,911 |
| 2025-05-19 | 101.80 | 104.00 | 99.100 | 103.00 | 103.00 | 1,849,900 |
| 2025-05-16 | 103.00 | 103.20 | 100.62 | 103.20 | 103.20 | 820,441 |
| 2025-05-15 | 100.40 | 101.40 | 100.00 | 100.60 | 100.60 | 742,209 |
| 2025-05-14 | 97.500 | 101.60 | 97.500 | 101.00 | 101.00 | 3,521,890 |
| 2025-05-13 | 100.40 | 102.40 | 98.600 | 101.60 | 101.60 | 1,146,275 |
| 2025-05-12 | 99.900 | 101.60 | 96.300 | 100.00 | 100.00 | 1,076,430 |
| 2025-05-09 | 97.600 | 98.700 | 96.857 | 98.500 | 98.500 | 1,237,867 |
| 2025-05-08 | 96.800 | 99.300 | 95.039 | 98.100 | 98.100 | 1,854,556 |
| 2025-05-07 | 92.800 | 95.695 | 92.800 | 94.800 | 94.800 | 658,536 |
| 2025-05-06 | 96.400 | 96.400 | 92.900 | 95.000 | 95.000 | 859,534 |
| 2025-05-02 | 95.000 | 96.400 | 93.599 | 95.600 | 95.600 | 555,841 |
| 2025-05-01 | 94.400 | 96.400 | 93.833 | 94.100 | 94.100 | 190,187 |
| 2025-04-30 | 96.500 | 96.500 | 93.100 | 94.400 | 94.400 | 588,374 |
| 2025-04-29 | 95.400 | 96.000 | 93.700 | 94.300 | 94.300 | 511,066 |
| 2025-04-28 | 96.000 | 96.600 | 95.075 | 95.100 | 95.100 | 899,766 |
| 2025-04-25 | 94.200 | 95.900 | 93.879 | 95.200 | 95.200 | 1,511,405 |
| 2025-04-24 | 93.000 | 94.500 | 90.983 | 94.200 | 94.200 | 2,566,992 |
| 2025-04-23 | 93.100 | 94.500 | 92.600 | 93.100 | 93.100 | 1,181,911 |
| 2025-04-22 | 94.000 | 94.000 | 90.600 | 91.800 | 91.800 | 843,684 |
| 2025-04-17 | 92.600 | 93.800 | 91.800 | 92.000 | 92.000 | 4,805,080 |
| 2025-04-16 | 92.900 | 92.900 | 88.293 | 92.700 | 92.700 | 798,216 |
| 2025-04-15 | 91.000 | 92.500 | 88.153 | 92.500 | 92.500 | 519,905 |
| 2025-04-14 | 90.500 | 91.900 | 89.100 | 90.000 | 90.000 | 824,258 |
| 2025-04-11 | 89.600 | 90.400 | 87.700 | 89.400 | 89.400 | 738,942 |
| 2025-04-10 | 85.000 | 90.000 | 85.000 | 88.900 | 88.900 | 1,483,638 |
| 2025-04-09 | 86.400 | 86.854 | 82.820 | 84.000 | 84.000 | 854,916 |
| 2025-04-08 | 87.100 | 89.300 | 82.787 | 88.300 | 88.300 | 1,133,266 |
| 2025-04-07 | 85.000 | 88.861 | 80.031 | 85.200 | 85.200 | 2,433,711 |
| 2025-04-04 | 89.800 | 93.000 | 86.100 | 87.700 | 87.700 | 2,957,645 |
| 2025-04-03 | 92.200 | 93.718 | 88.589 | 90.900 | 90.900 | 1,509,461 |
| 2025-04-02 | 92.000 | 92.800 | 90.000 | 92.800 | 92.800 | 1,085,848 |
| 2025-04-01 | 92.200 | 92.706 | 90.433 | 90.900 | 90.900 | 1,121,691 |
| 2025-03-31 | 94.200 | 96.300 | 91.500 | 91.900 | 91.900 | 860,202 |
| 2025-03-28 | 94.700 | 95.900 | 93.800 | 94.700 | 94.700 | 867,267 |
| 2025-03-27 | 94.900 | 96.200 | 94.224 | 96.100 | 96.100 | 3,282,136 |
| 2025-03-26 | 96.800 | 96.900 | 94.700 | 95.100 | 95.100 | 1,063,260 |
| 2025-03-25 | 97.000 | 97.000 | 95.400 | 95.600 | 95.600 | 843,334 |
| 2025-03-24 | 96.000 | 96.500 | 94.700 | 96.000 | 96.000 | 1,286,093 |
| 2025-03-21 | 96.400 | 96.400 | 94.400 | 95.300 | 95.300 | 2,412,196 |
| 2025-03-20 | 95.800 | 96.300 | 94.000 | 95.600 | 95.600 | 1,406,917 |
| 2025-03-19 | 93.400 | 95.000 | 93.400 | 95.000 | 95.000 | 1,593,623 |
| 2025-03-18 | 95.100 | 96.900 | 93.355 | 94.400 | 94.400 | 3,153,482 |
| 2025-03-17 | 92.700 | 95.400 | 92.100 | 95.400 | 95.400 | 1,643,966 |
| 2025-03-14 | 93.000 | 94.300 | 91.400 | 92.300 | 92.300 | 1,236,665 |
| 2025-03-13 | 93.100 | 94.700 | 91.030 | 91.400 | 91.400 | 971,873 |
| 2025-03-12 | 97.600 | 97.600 | 93.000 | 93.300 | 93.300 | 963,283 |
| 2025-03-11 | 95.900 | 98.100 | 94.000 | 94.000 | 94.000 | 1,716,090 |
| 2025-03-10 | 97.400 | 98.100 | 95.500 | 95.500 | 95.500 | 1,341,877 |
| 2025-03-07 | 96.800 | 99.000 | 95.300 | 96.600 | 96.600 | 1,254,998 |
| 2025-03-06 | 98.000 | 98.000 | 95.600 | 96.500 | 96.500 | 1,210,992 |
| 2025-03-05 | 96.000 | 98.800 | 95.900 | 95.900 | 95.900 | 976,663 |
| 2025-03-04 | 99.800 | 100.20 | 96.000 | 96.500 | 96.500 | 1,430,804 |
| 2025-03-03 | 101.80 | 102.80 | 97.600 | 99.300 | 99.300 | 1,524,759 |
| 2025-02-28 | 100.40 | 102.20 | 100.40 | 101.00 | 101.00 | 1,371,489 |
| 2025-02-27 | 99.000 | 102.40 | 99.000 | 101.80 | 101.80 | 836,864 |
| 2025-02-26 | 99.900 | 101.85 | 98.929 | 101.20 | 101.20 | 960,640 |
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.