UK markets closed

Chill Brands Group PLC (CHLL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.3000+0.1000 (+4.55%)
At close: 04:26PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.20002.38002.20002.30002.3000729,613
02 May 20242.20002.26502.10002.20002.2000124,857
01 May 20242.20002.30002.10002.20002.2000175,503
30 Apr 20242.20002.37902.11502.20002.20001,803,552
29 Apr 20242.05002.30001.90002.20002.20005,896,069
26 Apr 20242.15002.25002.00002.00002.00001,020,820
25 Apr 20242.25002.30002.13502.15002.1500816,634
24 Apr 20242.30002.31002.20002.25002.25001,377,346
23 Apr 20242.60002.70002.22002.28002.28003,381,086
22 Apr 20242.85002.70002.17502.60002.60008,232,092
19 Apr 20243.20003.30003.00003.15003.15001,001,838
18 Apr 20243.10003.38802.67503.15003.15009,951,545
17 Apr 20243.45003.89003.00003.20003.20008,239,392
16 Apr 20243.00003.78002.90003.50003.50004,416,082
15 Apr 20242.65003.10002.70002.90002.90002,079,466
12 Apr 20242.65002.80002.50002.65002.65001,143,546
11 Apr 20242.65002.80002.50002.65002.6500804,283
10 Apr 20242.40002.80002.38002.75002.75003,354,177
09 Apr 20242.15002.47002.00002.40002.4000682,974
08 Apr 20242.15002.28502.00002.15002.15001,882,288
05 Apr 20242.15002.30002.00002.15002.15001,114,704
04 Apr 20242.30002.39902.00002.15002.1500524,288
03 Apr 20242.30002.40002.20002.30002.30004,921,083
02 Apr 20242.40002.60002.20002.30002.3000952,480
28 Mar 20242.05002.63001.90002.40002.40003,734,355
27 Mar 20242.05002.16001.92602.05002.05001,672,816
26 Mar 20241.95002.17001.90002.05002.05001,955,779
25 Mar 20241.90002.00801.80001.95001.9500335,657
22 Mar 20241.90001.95501.87501.90001.90001,263,222
21 Mar 20241.90002.00001.80001.90001.9000323,776
20 Mar 20241.95002.00001.80001.90001.90001,017,176
19 Mar 20242.00002.03501.90001.95001.9500544,042
18 Mar 20242.05002.20001.90002.00002.00001,059,365
15 Mar 20242.05002.17001.98002.05002.0500253,339
14 Mar 20242.05002.30001.90002.05002.0500472,342
13 Mar 20242.10002.20001.90002.05002.05001,347,695
12 Mar 20242.15002.30002.00002.10002.1000822,953
11 Mar 20242.20002.20001.92602.20002.20003,220,445
08 Mar 20242.15002.30002.05102.20002.20001,357,083
07 Mar 20241.95002.30001.91002.15002.15003,191,622
06 Mar 20241.80002.19901.70001.95001.95006,451,275
05 Mar 20241.95002.00001.73701.80001.80001,690,742
04 Mar 20241.95002.00001.90001.95001.95001,718,169
01 Mar 20241.95002.00001.90801.95001.95001,190,745
29 Feb 20241.95002.00001.90001.95001.95001,172,295
28 Feb 20242.10002.20001.86001.95001.95007,387,193
27 Feb 20242.25002.40002.00002.10002.10007,662,801
26 Feb 20242.35002.35002.20002.25002.2500271,210
23 Feb 20242.35002.40002.18002.30002.30001,273,224
22 Feb 20242.55002.50602.30002.35002.35001,129,235
21 Feb 20242.60002.70002.50002.55002.5500137,868
20 Feb 20242.60002.70002.43602.60002.6000638,380
19 Feb 20242.30002.64802.20002.60002.60001,038,399
16 Feb 20242.30002.40002.20002.30002.30009,020,534
15 Feb 20242.35002.40002.20002.30002.30004,123,896
14 Feb 20242.60002.70002.30002.35002.35002,042,395
13 Feb 20242.70002.80002.55502.60002.6000840,724
12 Feb 20242.75002.80002.60002.70002.7000833,653
09 Feb 20242.85002.93002.60002.75002.7500703,540
08 Feb 20242.65002.99902.50002.85002.85001,347,294
07 Feb 20242.90002.90002.50002.65002.6500782,303
06 Feb 20242.90003.00002.80002.90002.90001,352,480
05 Feb 20242.95002.95002.80002.90002.90001,796,614
02 Feb 20242.95003.00002.90002.95002.9500686,741
01 Feb 20243.00003.10002.90002.95002.95002,109,934
31 Jan 20242.75003.19802.70003.00003.00004,611,236
30 Jan 20242.85002.99902.70002.75002.75003,432,177
29 Jan 20243.12503.20002.20002.85002.850025,374,641
26 Jan 20243.85004.00003.70003.90003.900011,303,173
25 Jan 20244.25004.40004.00004.20004.2000393,163
24 Jan 20244.25004.50004.10004.25004.2500442,612
23 Jan 20244.15004.50004.04404.25004.25001,568,979
22 Jan 20243.85004.20003.70004.10004.1000741,179
19 Jan 20244.10004.20003.70003.85003.85001,702,530
18 Jan 20244.20004.30004.00004.10004.1000416,983
17 Jan 20244.25004.69903.75504.20004.20006,267,681
16 Jan 20244.10004.63004.16004.25004.25004,498,518
15 Jan 20244.10004.44004.00004.10004.1000473,674
12 Jan 20244.35004.44004.16504.15004.15003,426,837
11 Jan 20244.60004.80004.30004.35004.35002,379,384
10 Jan 20244.50004.80004.40004.60004.60002,315,529
09 Jan 20244.35004.50004.46004.50004.5000771,601
08 Jan 20244.50004.60004.30004.35004.3500505,029
05 Jan 20244.50004.60004.40004.50004.5000290,897
04 Jan 20244.80005.00004.37504.50004.50001,462,476
03 Jan 20245.05005.17504.60004.65004.65001,420,594
02 Jan 20245.25005.45004.80004.90004.9000868,090
29 Dec 20235.40005.70005.12505.15005.15001,607,009
28 Dec 20234.85005.70004.50005.40005.40003,311,917
27 Dec 20234.70005.00004.50004.80004.8000626,246
22 Dec 20234.95005.30004.21004.70004.70004,615,178
21 Dec 20235.25005.20104.60004.70004.70003,726,271
20 Dec 20235.80006.40005.00005.25005.250016,228,372
19 Dec 20235.30006.20005.00005.25005.25004,870,522
18 Dec 20234.55005.50004.40005.30005.30003,959,108
15 Dec 20234.35004.70004.30004.55004.55005,846,970
14 Dec 20234.25004.60004.10004.30004.30002,645,900
13 Dec 20233.35004.40003.34404.25004.25009,105,828
12 Dec 20233.60004.00003.20003.35003.35003,380,775
11 Dec 20233.30004.20003.35003.60003.60004,820,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...