Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 99.000 | 102.20 | 98.500 | 99.000 | 99.000 | 1,708,028 |
| 2025-02-24 | 102.40 | 103.40 | 99.400 | 100.00 | 100.00 | 1,114,563 |
| 2025-02-21 | 101.00 | 103.20 | 101.00 | 102.40 | 102.40 | 875,308 |
| 2025-02-20 | 101.80 | 102.60 | 100.00 | 100.00 | 100.00 | 2,048,510 |
| 2025-02-19 | 102.00 | 103.40 | 101.80 | 102.20 | 102.20 | 2,725,538 |
| 2025-02-18 | 102.00 | 104.20 | 102.00 | 102.40 | 102.40 | 574,283 |
| 2025-02-17 | 103.00 | 104.20 | 102.73 | 103.60 | 103.60 | 764,622 |
| 2025-02-14 | 103.20 | 104.20 | 103.05 | 103.20 | 103.20 | 837,255 |
| 2025-02-13 | 104.80 | 105.80 | 103.40 | 103.60 | 103.60 | 1,379,438 |
| 2025-02-12 | 106.40 | 106.60 | 103.60 | 104.80 | 104.80 | 1,720,274 |
| 2025-02-11 | 106.80 | 106.80 | 103.40 | 104.00 | 104.00 | 1,065,927 |
| 2025-02-10 | 106.00 | 106.40 | 104.00 | 105.60 | 105.60 | 791,300 |
| 2025-02-07 | 103.00 | 105.20 | 103.00 | 104.20 | 104.20 | 959,366 |
| 2025-02-06 | 103.00 | 104.61 | 102.14 | 103.80 | 103.80 | 1,291,761 |
| 2025-02-05 | 101.00 | 102.80 | 100.60 | 102.20 | 102.20 | 2,161,648 |
| 2025-02-04 | 101.40 | 102.02 | 100.49 | 101.40 | 101.40 | 1,269,683 |
| 2025-02-03 | 102.00 | 102.84 | 99.800 | 100.60 | 100.60 | 1,256,498 |
| 2025-01-31 | 101.80 | 103.40 | 101.40 | 102.80 | 102.80 | 2,677,265 |
| 2025-01-30 | 96.000 | 104.80 | 96.000 | 101.60 | 101.60 | 4,947,984 |
| 2025-01-29 | 95.000 | 96.900 | 94.505 | 95.500 | 95.500 | 956,672 |
| 2025-01-28 | 97.000 | 97.000 | 92.400 | 94.300 | 94.300 | 1,034,019 |
| 2025-01-27 | 94.000 | 95.123 | 92.105 | 93.200 | 93.200 | 5,852,846 |
| 2025-01-24 | 96.900 | 97.900 | 94.500 | 94.600 | 94.600 | 1,077,274 |
| 2025-01-23 | 96.100 | 96.800 | 93.900 | 95.100 | 95.100 | 1,555,588 |
| 2025-01-22 | 96.800 | 97.200 | 95.092 | 96.400 | 96.400 | 1,455,743 |
| 2025-01-21 | 96.000 | 97.500 | 95.400 | 96.900 | 96.900 | 1,102,211 |
| 2025-01-20 | 96.400 | 97.200 | 95.500 | 96.400 | 96.400 | 1,531,691 |
| 2025-01-17 | 98.100 | 99.100 | 96.400 | 96.400 | 96.400 | 2,517,410 |
| 2025-01-16 | 98.800 | 99.600 | 98.100 | 98.600 | 98.600 | 1,384,652 |
| 2025-01-15 | 98.500 | 100.05 | 98.300 | 99.100 | 99.100 | 694,554 |
| 2025-01-14 | 103.00 | 103.00 | 96.500 | 97.800 | 97.800 | 1,938,271 |
| 2025-01-13 | 103.40 | 103.40 | 97.900 | 98.400 | 98.400 | 2,500,649 |
| 2025-01-10 | 102.40 | 102.40 | 99.300 | 99.500 | 99.500 | 3,335,823 |
| 2025-01-09 | 104.00 | 105.94 | 100.00 | 102.00 | 102.00 | 2,932,180 |
| 2025-01-08 | 105.20 | 106.00 | 103.80 | 104.40 | 104.40 | 4,113,973 |
| 2025-01-07 | 104.80 | 105.40 | 102.95 | 105.20 | 105.20 | 9,096,323 |
| 2025-01-06 | 105.00 | 105.80 | 104.40 | 105.00 | 105.00 | 4,235,004 |
| 2025-01-03 | 108.00 | 108.00 | 104.60 | 105.00 | 105.00 | 1,474,391 |
| 2025-01-02 | 108.00 | 108.20 | 104.30 | 105.60 | 105.60 | 2,072,338 |
| 2024-12-31 | 107.40 | 108.80 | 106.50 | 108.00 | 108.00 | 1,169,267 |
| 2024-12-30 | 105.00 | 107.00 | 104.40 | 107.00 | 107.00 | 852,666 |
| 2024-12-27 | 109.00 | 109.00 | 104.60 | 105.20 | 105.20 | 562,199 |
| 2024-12-24 | 105.80 | 107.80 | 105.80 | 107.80 | 107.80 | 841,871 |
| 2024-12-23 | 101.40 | 105.40 | 99.100 | 105.40 | 105.40 | 2,014,968 |
| 2024-12-20 | 98.400 | 101.60 | 98.000 | 101.60 | 101.60 | 3,395,346 |
| 2024-12-19 | 99.700 | 101.01 | 97.900 | 100.60 | 100.60 | 2,038,874 |
| 2024-12-18 | 98.000 | 100.60 | 95.576 | 100.20 | 100.20 | 2,981,684 |
| 2024-12-17 | 97.000 | 98.907 | 97.000 | 98.600 | 98.600 | 1,798,434 |
| 2024-12-16 | 97.700 | 98.300 | 96.100 | 98.200 | 98.200 | 499,909 |
| 2024-12-13 | 99.000 | 99.000 | 94.600 | 97.400 | 97.400 | 1,500,429 |
| 2024-12-12 | 97.500 | 98.900 | 96.853 | 98.200 | 98.200 | 1,638,433 |
| 2024-12-11 | 96.000 | 98.600 | 96.000 | 97.700 | 97.700 | 853,228 |
| 2024-12-10 | 96.300 | 98.900 | 96.000 | 98.200 | 98.200 | 3,132,065 |
| 2024-12-09 | 98.900 | 98.900 | 95.936 | 96.700 | 96.700 | 2,408,006 |
| 2024-12-06 | 95.700 | 96.341 | 95.100 | 96.100 | 96.100 | 1,136,758 |
| 2024-12-05 | 97.000 | 97.000 | 95.400 | 95.800 | 95.800 | 1,656,034 |
| 2024-12-04 | 97.400 | 98.900 | 96.600 | 96.700 | 96.700 | 2,551,623 |
| 2024-12-03 | 97.300 | 98.179 | 96.942 | 97.200 | 97.200 | 2,035,887 |
| 2024-12-02 | 96.400 | 97.300 | 95.611 | 97.200 | 97.200 | 921,317 |
| 2024-11-29 | 94.500 | 98.800 | 94.500 | 96.300 | 96.300 | 6,636,939 |
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.