Chesterfield Special Cylinders Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	31.500	31.500	30.330	31.500	31.500	1,300
2023-09-22	31.500	32.620	30.330	31.500	31.500	46,299
2023-09-21	31.500	31.500	30.565	31.500	31.500	21,119
2023-09-20	31.500	31.744	30.565	31.500	31.500	10,027
2023-09-19	31.500	31.500	30.560	31.500	31.500	1,224
2023-09-18	31.500	31.874	31.500	31.500	31.500	205
2023-09-15	31.500	33.000	30.551	31.500	31.500	40,213
2023-09-14	31.500	31.500	31.500	31.500	31.500	0
2023-09-13	31.500	31.500	30.511	31.500	31.500	5,048
2023-09-12	31.500	31.874	30.000	31.500	31.500	151,097
2023-09-11	32.340	32.340	31.335	31.500	31.500	35,154
2023-09-08	32.500	32.500	32.500	32.500	32.500	12,500
2023-09-07	32.611	32.611	31.000	32.500	32.500	89,916
2023-09-06	33.500	34.700	30.400	30.400	30.400	24,000
2023-09-05	33.500	34.340	32.225	33.500	33.500	21,000
2023-09-04	33.500	33.500	33.500	33.500	33.500	0
2023-09-01	33.500	33.500	32.225	33.500	33.500	486
2023-08-31	34.000	34.720	34.000	34.000	34.000	19
2023-08-30	34.000	34.000	34.000	34.000	34.000	0
2023-08-29	34.000	34.000	34.000	34.000	34.000	0
2023-08-25	34.000	34.720	33.000	34.000	34.000	26
2023-08-24	34.000	34.000	34.000	34.000	34.000	0
2023-08-23	34.000	34.000	34.000	34.000	34.000	441
2023-08-22	35.500	35.800	33.150	34.000	34.000	61,671
2023-08-21	35.500	35.740	35.500	35.500	35.500	15,700
2023-08-18	35.500	35.500	34.000	35.500	35.500	21,117
2023-08-17	36.000	36.000	34.300	36.000	36.000	870
2023-08-16	36.000	36.000	34.400	36.000	36.000	20,135
2023-08-15	36.500	36.800	35.300	36.500	36.500	25,731
2023-08-14	36.500	36.500	35.720	36.500	36.500	20,702
2023-08-11	36.150	37.000	36.150	36.500	36.500	144,194
2023-08-10	35.500	35.500	35.500	35.500	35.500	75,640
2023-08-09	35.500	35.500	35.500	35.500	35.500	0
2023-08-08	35.500	35.500	34.450	35.500	35.500	400
2023-08-07	35.500	35.500	34.000	35.500	35.500	2,172
2023-08-04	35.500	36.550	34.000	35.500	35.500	26,515
2023-08-03	35.500	35.500	35.500	35.500	35.500	0
2023-08-02	35.890	35.890	34.000	35.500	35.500	30,163
2023-08-01	36.000	36.133	36.000	36.000	36.000	4,700
2023-07-31	36.500	36.699	35.000	36.000	36.000	50,184
2023-07-28	36.500	36.500	36.500	36.500	36.500	0
2023-07-27	36.500	36.500	36.500	36.500	36.500	0
2023-07-26	36.500	36.890	35.450	36.500	36.500	873
2023-07-25	35.665	37.850	35.665	36.000	36.000	81,510
2023-07-24	34.450	35.660	34.450	35.000	35.000	41,412
2023-07-21	34.000	34.900	34.000	34.000	34.000	11
2023-07-20	34.000	34.700	33.506	34.000	34.000	30,974
2023-07-19	34.000	34.450	33.000	34.000	34.000	1,151
2023-07-18	34.000	35.000	33.400	34.000	34.000	54,220
2023-07-17	33.500	35.000	33.150	34.000	34.000	37,167
2023-07-14	33.500	33.850	33.500	33.500	33.500	12,385
2023-07-13	34.000	34.000	33.250	33.500	33.500	102,429
2023-07-12	34.500	35.000	33.250	34.000	34.000	9,252
2023-07-11	34.500	34.500	34.000	34.500	34.500	6,194
2023-07-10	34.500	34.500	34.500	34.500	34.500	0
2023-07-07	34.500	34.766	34.050	34.500	34.500	1,903
2023-07-06	34.500	34.500	34.050	34.500	34.500	4,910
2023-07-05	34.500	34.500	34.500	34.500	34.500	0
2023-07-04	34.500	34.500	34.050	34.500	34.500	20,135
2023-07-03	34.500	34.500	34.000	34.500	34.500	57,852

← NewerPage 14 of 21 · 1,231 trading daysOlder →

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.