Chesterfield Special Cylinders Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 35.000 | 40.916 | 34.400 | 34.400 | 34.400 | 201,623 |
| 2024-03-13 | 33.000 | 34.000 | 32.900 | 33.500 | 33.500 | 31,905 |
| 2024-03-12 | 33.000 | 34.000 | 32.000 | 33.000 | 33.000 | 43,589 |
| 2024-03-11 | 33.000 | 33.200 | 32.666 | 33.000 | 33.000 | 16,774 |
| 2024-03-08 | 33.000 | 34.000 | 32.465 | 33.000 | 33.000 | 116,752 |
| 2024-03-07 | 33.490 | 33.490 | 33.000 | 33.000 | 33.000 | 22,863 |
| 2024-03-06 | 33.500 | 33.500 | 33.265 | 33.500 | 33.500 | 13,083 |
| 2024-03-05 | 33.500 | 33.850 | 33.500 | 33.500 | 33.500 | 42,224 |
| 2024-03-04 | 34.000 | 34.000 | 33.375 | 34.000 | 34.000 | 124,955 |
| 2024-03-01 | 34.500 | 35.000 | 34.150 | 34.500 | 34.500 | 16,824 |
| 2024-02-29 | 34.500 | 34.700 | 34.500 | 34.500 | 34.500 | 4,288 |
| 2024-02-28 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-02-27 | 34.500 | 34.850 | 33.500 | 34.000 | 34.000 | 11,833 |
| 2024-02-26 | 34.500 | 35.000 | 34.000 | 34.600 | 34.600 | 49,529 |
| 2024-02-23 | 34.500 | 36.000 | 34.500 | 34.500 | 34.500 | 26,666 |
| 2024-02-22 | 33.510 | 34.900 | 33.510 | 34.000 | 34.000 | 18,533 |
| 2024-02-21 | 33.500 | 33.510 | 33.500 | 33.500 | 33.500 | 944 |
| 2024-02-20 | 33.500 | 34.000 | 33.500 | 33.500 | 33.500 | 72,485 |
| 2024-02-19 | 33.500 | 33.500 | 33.282 | 33.500 | 33.500 | 1,310 |
| 2024-02-16 | 33.282 | 34.000 | 33.282 | 33.500 | 33.500 | 28,326 |
| 2024-02-15 | 32.500 | 33.900 | 31.845 | 32.500 | 32.500 | 57,550 |
| 2024-02-14 | 32.500 | 32.500 | 31.600 | 32.500 | 32.500 | 300 |
| 2024-02-13 | 32.500 | 32.500 | 31.000 | 32.500 | 32.500 | 8,200 |
| 2024-02-12 | 31.000 | 33.000 | 31.000 | 32.500 | 32.500 | 46,197 |
| 2024-02-09 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-02-08 | 31.000 | 32.000 | 31.000 | 31.000 | 31.000 | 10,871 |
| 2024-02-07 | 31.000 | 32.000 | 30.665 | 31.000 | 31.000 | 35,589 |
| 2024-02-06 | 31.000 | 32.000 | 31.000 | 31.000 | 31.000 | 61,000 |
| 2024-02-05 | 31.175 | 31.175 | 30.335 | 31.000 | 31.000 | 56,000 |
| 2024-02-02 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 13,263 |
| 2024-02-01 | 32.000 | 32.335 | 31.500 | 32.000 | 32.000 | 13,131 |
| 2024-01-31 | 32.000 | 32.600 | 31.500 | 31.500 | 31.500 | 6,000 |
| 2024-01-30 | 33.000 | 34.200 | 31.500 | 31.500 | 31.500 | 51,649 |
| 2024-01-29 | 31.560 | 32.800 | 31.560 | 32.000 | 32.000 | 63,597 |
| 2024-01-26 | 31.500 | 31.500 | 30.400 | 31.500 | 31.500 | 13,016 |
| 2024-01-25 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-01-24 | 31.500 | 32.550 | 31.500 | 31.500 | 31.500 | 4,542 |
| 2024-01-23 | 31.500 | 31.500 | 30.665 | 31.500 | 31.500 | 1,749 |
| 2024-01-22 | 31.500 | 31.500 | 30.665 | 31.500 | 31.500 | 29,746 |
| 2024-01-19 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-01-18 | 31.500 | 31.500 | 31.200 | 31.500 | 31.500 | 20,000 |
| 2024-01-17 | 31.820 | 31.820 | 31.500 | 31.500 | 31.500 | 1,500 |
| 2024-01-16 | 32.000 | 32.000 | 30.400 | 32.000 | 32.000 | 4,976 |
| 2024-01-15 | 32.000 | 33.000 | 31.771 | 32.000 | 32.000 | 12,259 |
| 2024-01-12 | 32.000 | 32.800 | 31.771 | 32.000 | 32.000 | 5,177 |
| 2024-01-11 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-01-10 | 32.000 | 32.800 | 31.735 | 32.000 | 32.000 | 3,214 |
| 2024-01-09 | 32.000 | 32.800 | 31.720 | 32.000 | 32.000 | 12,706 |
| 2024-01-08 | 31.500 | 34.000 | 31.200 | 34.000 | 34.000 | 34,750 |
| 2024-01-05 | 31.500 | 32.650 | 31.080 | 31.500 | 31.500 | 12,888 |
| 2024-01-04 | 31.500 | 32.640 | 31.500 | 31.500 | 31.500 | 3,051 |
| 2024-01-03 | 31.500 | 32.650 | 31.500 | 31.500 | 31.500 | 13,500 |
| 2024-01-02 | 31.000 | 31.000 | 30.120 | 31.000 | 31.000 | 958 |
| 2023-12-29 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-12-28 | 31.000 | 31.000 | 30.000 | 31.000 | 31.000 | 10,001 |
| 2023-12-27 | 31.000 | 32.000 | 30.670 | 31.000 | 31.000 | 2,895 |
| 2023-12-22 | 31.000 | 31.000 | 30.800 | 31.000 | 31.000 | 730 |
| 2023-12-21 | 31.500 | 31.500 | 30.800 | 31.500 | 31.500 | 10,000 |
| 2023-12-20 | 31.500 | 31.500 | 30.670 | 31.500 | 31.500 | 3,000 |
| 2023-12-19 | 31.500 | 32.900 | 30.563 | 31.500 | 31.500 | 69,500 |
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.