Chesterfield Special Cylinders Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 31.500 | 31.800 | 30.100 | 31.000 | 31.000 | 60,427 |
| 2024-09-04 | 31.500 | 31.500 | 31.100 | 31.500 | 31.500 | 3,666 |
| 2024-09-03 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 30 |
| 2024-09-02 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 23,310 |
| 2024-08-30 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-08-29 | 32.000 | 32.000 | 31.112 | 32.000 | 32.000 | 11,540 |
| 2024-08-28 | 32.500 | 32.500 | 31.000 | 32.500 | 32.500 | 369 |
| 2024-08-27 | 32.500 | 32.740 | 31.500 | 32.500 | 32.500 | 19,702 |
| 2024-08-23 | 32.500 | 34.000 | 31.150 | 34.000 | 34.000 | 20,967 |
| 2024-08-22 | 32.500 | 32.500 | 31.250 | 32.500 | 32.500 | 640 |
| 2024-08-21 | 32.500 | 32.500 | 31.310 | 32.500 | 32.500 | 6,549 |
| 2024-08-20 | 32.500 | 32.500 | 31.000 | 32.500 | 32.500 | 122 |
| 2024-08-19 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-08-16 | 32.500 | 33.222 | 31.280 | 32.500 | 32.500 | 35,823 |
| 2024-08-15 | 32.500 | 32.500 | 31.250 | 32.500 | 32.500 | 14,764 |
| 2024-08-14 | 32.500 | 32.500 | 31.250 | 32.500 | 32.500 | 10,242 |
| 2024-08-13 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-08-12 | 32.500 | 33.440 | 32.500 | 32.500 | 32.500 | 148 |
| 2024-08-09 | 32.500 | 32.620 | 32.500 | 32.500 | 32.500 | 30,000 |
| 2024-08-08 | 32.500 | 33.700 | 32.400 | 32.500 | 32.500 | 5,557 |
| 2024-08-07 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-08-06 | 32.500 | 33.670 | 32.500 | 32.500 | 32.500 | 28,276 |
| 2024-08-05 | 32.500 | 32.500 | 32.455 | 32.500 | 32.500 | 5,257 |
| 2024-08-02 | 32.500 | 33.850 | 31.770 | 32.500 | 32.500 | 54,447 |
| 2024-08-01 | 32.500 | 33.670 | 32.500 | 32.500 | 32.500 | 1,500 |
| 2024-07-31 | 34.400 | 34.400 | 32.150 | 32.500 | 32.500 | 28,314 |
| 2024-07-30 | 34.500 | 34.500 | 34.000 | 34.500 | 34.500 | 9,975 |
| 2024-07-29 | 35.000 | 35.222 | 34.000 | 35.000 | 35.000 | 8,570 |
| 2024-07-26 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 4,290 |
| 2024-07-25 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 17,036 |
| 2024-07-24 | 35.500 | 35.500 | 34.608 | 35.500 | 35.500 | 10,000 |
| 2024-07-23 | 35.500 | 35.500 | 34.608 | 35.500 | 35.500 | 21,826 |
| 2024-07-22 | 35.500 | 36.000 | 35.500 | 35.500 | 35.500 | 805 |
| 2024-07-19 | 35.500 | 35.500 | 35.000 | 35.500 | 35.500 | 598 |
| 2024-07-18 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-07-17 | 35.500 | 37.000 | 34.608 | 35.500 | 35.500 | 23,151 |
| 2024-07-16 | 36.000 | 36.800 | 34.080 | 35.500 | 35.500 | 66,702 |
| 2024-07-15 | 36.000 | 36.000 | 34.640 | 36.000 | 36.000 | 1,558 |
| 2024-07-12 | 36.000 | 36.300 | 34.640 | 36.000 | 36.000 | 15,844 |
| 2024-07-11 | 36.000 | 36.400 | 34.600 | 36.000 | 36.000 | 26,705 |
| 2024-07-10 | 36.000 | 36.750 | 34.000 | 36.000 | 36.000 | 10,761 |
| 2024-07-09 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 40,108 |
| 2024-07-08 | 35.500 | 37.000 | 34.000 | 36.000 | 36.000 | 21,112 |
| 2024-07-05 | 34.500 | 37.000 | 34.000 | 37.000 | 37.000 | 80,618 |
| 2024-07-04 | 34.500 | 34.740 | 34.000 | 34.000 | 34.000 | 48,206 |
| 2024-07-03 | 34.500 | 35.000 | 34.320 | 34.500 | 34.500 | 4,084 |
| 2024-07-02 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-07-01 | 34.500 | 34.780 | 34.320 | 34.500 | 34.500 | 3,201 |
| 2024-06-28 | 34.500 | 35.000 | 34.350 | 34.500 | 34.500 | 31,787 |
| 2024-06-27 | 34.500 | 35.000 | 34.300 | 34.500 | 34.500 | 34,294 |
| 2024-06-26 | 34.500 | 35.000 | 34.020 | 34.500 | 34.500 | 124,270 |
| 2024-06-25 | 37.000 | 39.000 | 33.000 | 39.000 | 39.000 | 368,934 |
| 2024-06-24 | 39.500 | 39.740 | 39.000 | 39.000 | 39.000 | 22,767 |
| 2024-06-21 | 39.500 | 39.750 | 39.100 | 39.500 | 39.500 | 10,467 |
| 2024-06-20 | 39.500 | 39.900 | 39.300 | 39.500 | 39.500 | 41,000 |
| 2024-06-19 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 0 |
| 2024-06-18 | 39.500 | 39.900 | 39.300 | 39.500 | 39.500 | 20,219 |
| 2024-06-17 | 39.500 | 39.500 | 39.000 | 39.500 | 39.500 | 63,528 |
| 2024-06-14 | 40.000 | 40.000 | 39.326 | 40.000 | 40.000 | 888 |
| 2024-06-13 | 41.000 | 41.450 | 39.000 | 40.000 | 40.000 | 70,787 |
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.