Chesterfield Special Cylinders Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 47.500 | 49.000 | 46.000 | 47.000 | 47.000 | 20,456 |
| 2026-05-05 | 46.000 | 46.000 | 45.000 | 46.000 | 46.000 | 15,250 |
| 2026-05-01 | 46.000 | 46.000 | 45.000 | 46.000 | 46.000 | 13,536 |
| 2026-04-30 | 48.000 | 49.000 | 45.080 | 46.000 | 46.000 | 172,902 |
| 2026-04-29 | 52.000 | 53.700 | 51.000 | 52.000 | 52.000 | 78,946 |
| 2026-04-28 | 52.000 | 53.800 | 51.000 | 52.000 | 52.000 | 71,172 |
| 2026-04-27 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 40,250 |
| 2026-04-24 | 52.000 | 54.000 | 51.010 | 52.000 | 52.000 | 8,476 |
| 2026-04-23 | 52.000 | 53.900 | 51.010 | 52.000 | 52.000 | 10,927 |
| 2026-04-22 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 45,355 |
| 2026-04-21 | 52.000 | 54.000 | 51.000 | 52.000 | 52.000 | 42,727 |
| 2026-04-20 | 52.500 | 54.000 | 50.000 | 52.000 | 52.000 | 38,405 |
| 2026-04-17 | 52.500 | 53.900 | 51.000 | 52.500 | 52.500 | 158,590 |
| 2026-04-16 | 49.200 | 53.490 | 49.200 | 52.500 | 52.500 | 57,744 |
| 2026-04-15 | 48.500 | 48.500 | 47.000 | 48.500 | 48.500 | 15 |
| 2026-04-14 | 48.500 | 49.890 | 48.500 | 48.500 | 48.500 | 33,638 |
| 2026-04-13 | 47.000 | 49.000 | 47.000 | 47.000 | 47.000 | 21,018 |
| 2026-04-10 | 46.500 | 48.890 | 45.000 | 47.000 | 47.000 | 24,700 |
| 2026-04-09 | 46.500 | 47.970 | 45.770 | 46.500 | 46.500 | 2,825 |
| 2026-04-08 | 46.500 | 48.000 | 45.410 | 46.500 | 46.500 | 40,833 |
| 2026-04-07 | 46.500 | 47.400 | 45.000 | 46.500 | 46.500 | 6,223 |
| 2026-04-02 | 46.500 | 47.490 | 45.310 | 46.500 | 46.500 | 3,959 |
| 2026-04-01 | 46.000 | 47.490 | 45.310 | 46.500 | 46.500 | 17,213 |
| 2026-03-31 | 46.500 | 47.000 | 45.310 | 46.000 | 46.000 | 8,577 |
| 2026-03-30 | 46.500 | 46.500 | 46.000 | 46.500 | 46.500 | 500 |
| 2026-03-27 | 46.500 | 46.500 | 46.000 | 46.500 | 46.500 | 7,925 |
| 2026-03-26 | 47.660 | 47.660 | 46.000 | 46.500 | 46.500 | 24,823 |
| 2026-03-25 | 47.500 | 49.000 | 47.000 | 48.000 | 48.000 | 4,720 |
| 2026-03-24 | 47.830 | 47.830 | 46.351 | 47.500 | 47.500 | 77,976 |
| 2026-03-23 | 48.500 | 48.500 | 47.608 | 48.500 | 48.500 | 34,097 |
| 2026-03-20 | 49.000 | 49.000 | 47.810 | 49.000 | 49.000 | 594 |
| 2026-03-19 | 49.000 | 50.900 | 47.770 | 49.000 | 49.000 | 54,782 |
| 2026-03-18 | 50.000 | 51.000 | 49.000 | 49.000 | 49.000 | 399 |
| 2026-03-17 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 44 |
| 2026-03-16 | 50.000 | 51.000 | 49.320 | 50.000 | 50.000 | 5,719 |
| 2026-03-13 | 50.000 | 50.480 | 49.320 | 50.000 | 50.000 | 15,622 |
| 2026-03-12 | 50.000 | 50.480 | 49.320 | 50.000 | 50.000 | 14,245 |
| 2026-03-11 | 50.500 | 50.900 | 49.320 | 50.000 | 50.000 | 69,449 |
| 2026-03-10 | 50.740 | 50.740 | 49.000 | 50.500 | 50.500 | 88,063 |
| 2026-03-09 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 88,135 |
| 2026-03-06 | 51.000 | 52.000 | 50.320 | 51.000 | 51.000 | 47,634 |
| 2026-03-05 | 51.000 | 52.000 | 50.320 | 51.000 | 51.000 | 26,953 |
| 2026-03-04 | 51.000 | 51.480 | 50.000 | 51.000 | 51.000 | 34,713 |
| 2026-03-03 | 51.151 | 51.151 | 50.827 | 51.000 | 51.000 | 57,209 |
| 2026-03-02 | 52.000 | 54.000 | 50.000 | 52.000 | 52.000 | 39,012 |
| 2026-02-27 | 52.000 | 53.500 | 52.000 | 52.000 | 52.000 | 10,611 |
| 2026-02-26 | 51.000 | 52.000 | 50.451 | 51.500 | 51.500 | 32,299 |
| 2026-02-25 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 8,974 |
| 2026-02-24 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 6,897 |
| 2026-02-23 | 51.000 | 52.000 | 50.410 | 51.000 | 51.000 | 6,897 |
| 2026-02-20 | 51.000 | 52.000 | 50.375 | 51.000 | 51.000 | 154,474 |
| 2026-02-19 | 51.000 | 51.700 | 51.000 | 51.000 | 51.000 | 193 |
| 2026-02-18 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 2,710 |
| 2026-02-17 | 51.000 | 51.480 | 50.340 | 51.000 | 51.000 | 5,223 |
| 2026-02-16 | 51.500 | 53.000 | 50.000 | 51.000 | 51.000 | 32,166 |
| 2026-02-13 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 14,161 |
| 2026-02-12 | 53.500 | 54.000 | 51.351 | 51.500 | 51.500 | 58,808 |
| 2026-02-11 | 53.500 | 53.745 | 52.500 | 53.500 | 53.500 | 40,724 |
| 2026-02-10 | 53.500 | 53.500 | 52.000 | 53.500 | 53.500 | 68,352 |
| 2026-02-09 | 52.500 | 53.500 | 51.510 | 53.500 | 53.500 | 41,487 |
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.