UK Markets close in 2 hrs 13 mins

Chill Brands Group PLC (CHLL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.9020-0.0480 (-1.22%)
As of 01:53PM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20233.90003.92503.85003.90203.9020181,187
23 Mar 20233.97504.00003.90003.95003.9500362,428
22 Mar 20233.97503.99903.95103.97503.9750207,998
21 Mar 20233.95004.00003.90003.97503.97501,824,304
20 Mar 20233.90003.97003.75003.95003.9500432,680
17 Mar 20234.00004.10003.81103.95003.95001,635,031
16 Mar 20234.00004.19003.60004.00004.00005,170,967
15 Mar 20234.05004.10003.98004.00004.0000834,212
14 Mar 20234.00004.10003.90004.05004.05002,264,073
13 Mar 20233.95004.09003.89403.90003.9000881,659
10 Mar 20234.00004.10003.90003.95003.9500340,047
09 Mar 20234.10004.17004.00004.05004.0500257,306
08 Mar 20234.05004.20004.00004.10004.1000804,957
07 Mar 20234.10004.20004.00004.05004.05001,560,237
06 Mar 20234.30004.39004.00004.10004.10002,684,077
03 Mar 20234.00004.39603.95104.30004.30003,833,803
02 Mar 20233.95004.10203.94404.00004.00001,134,004
01 Mar 20234.05004.10003.92004.05004.0500936,752
28 Feb 20233.90004.10003.80004.05004.0500405,940
27 Feb 20233.90004.00003.80003.90003.90001,457,454
24 Feb 20233.55004.00003.60003.90003.90001,153,164
23 Feb 20233.65003.61103.00003.55003.55004,117,460
22 Feb 20233.67503.71703.61103.65003.6500151,763
21 Feb 20233.75003.77003.62003.67503.6750492,217
20 Feb 20233.77503.85003.70003.75003.7500605,129
17 Feb 20233.85003.89803.70003.77503.7750831,494
16 Feb 20234.05004.10003.70003.85003.85001,875,580
15 Feb 20233.80003.90003.60003.85003.8500282,011
14 Feb 20233.70003.90003.50003.80003.80001,652,656
13 Feb 20234.00004.20003.60003.90003.90003,992,880
10 Feb 20233.32504.50003.02004.00004.000016,553,604
09 Feb 20233.15003.70003.15003.35003.350012,296,079
08 Feb 20232.47503.17002.37503.12503.125011,650,699
07 Feb 20232.15002.66402.10002.47502.47501,635,436
06 Feb 20232.10002.20002.00002.10002.1000225,519
03 Feb 20232.10002.17602.04402.10002.1000207,731
02 Feb 20232.10002.18002.00002.10002.1000149,042
01 Feb 20232.10002.20002.03502.10002.1000280,391
31 Jan 20232.10002.03402.02002.10002.100054,194
30 Jan 20232.10002.20002.03302.10002.100016,123
27 Jan 20232.10002.20002.00002.10002.1000169,959
26 Jan 20232.10002.20002.10002.10002.100024,264
25 Jan 20232.05002.06002.00002.10002.1000117,214
24 Jan 20232.05002.06502.01002.05002.05002,053,447
23 Jan 20232.05002.10002.00002.05002.05003,272
20 Jan 20232.05002.07002.01002.05002.050059,250
19 Jan 20232.05002.10002.00002.05002.0500232,183
18 Jan 20232.05002.08002.00202.05002.0500237,431
17 Jan 20232.05002.07002.00002.05002.0500306,779
16 Jan 20232.05002.10002.00002.05002.050064,286
13 Jan 20232.10002.20001.95002.05002.05001,180,218
12 Jan 20232.10002.12802.00002.10002.1000621,562
11 Jan 20232.05002.19602.00002.10002.1000438,122
10 Jan 20231.95002.17001.90002.05002.0500373,451
09 Jan 20231.95002.10001.88001.95001.9500130,221
06 Jan 20231.95002.10001.80001.95001.9500519,039
05 Jan 20231.95002.10001.87201.95001.950039,998
04 Jan 20231.95002.10001.80001.95001.9500155,024
03 Jan 20231.95002.05001.86101.95001.9500331,142
30 Dec 20221.90001.96901.83801.95001.9500352,806
29 Dec 20222.00002.00001.80401.90001.9000495,063
28 Dec 20222.00002.10001.90002.00002.0000138,725
23 Dec 20222.00001.93301.93302.00002.000010,000
22 Dec 20222.00002.08501.93302.00002.000021,496
21 Dec 20222.00002.10001.90002.00002.0000234,018
20 Dec 20222.05002.10001.90002.00002.0000131,073
19 Dec 20222.05001.96601.92102.05002.050051,518
16 Dec 20222.05002.20001.95502.05002.0500260,368
15 Dec 20222.05002.05002.05002.05002.0500-
14 Dec 20222.05002.20001.98002.05002.0500126,579
13 Dec 20222.10002.16501.93602.05002.0500927,783
12 Dec 20222.30002.35002.01002.10002.1000818,874
09 Dec 20222.30002.40002.20002.30002.3000356,674
08 Dec 20222.30002.34502.22002.30002.3000339,019
07 Dec 20221.95002.40001.90002.30002.30005,544,367
06 Dec 20222.10002.11901.90001.95001.9500344,018
05 Dec 20222.10002.14402.00402.10002.1000147,234
02 Dec 20222.10002.18302.00002.10002.1000339,401
01 Dec 20222.15002.20002.10002.10002.1000168,515
30 Nov 20222.20002.18702.11202.15002.150035,953
29 Nov 20222.20002.19902.12402.20002.200018,234
28 Nov 20222.15002.30002.10002.20002.2000361,050
25 Nov 20222.15002.20002.12102.15002.1500329,452
24 Nov 20222.15002.11202.11202.15002.150023,210
23 Nov 20222.25002.24002.10002.15002.1500392,089
22 Nov 20222.30002.27202.20002.25002.2500193,915
21 Nov 20222.30002.40002.20002.30002.3000150,967
18 Nov 20222.30002.33002.20502.30002.3000229,062
17 Nov 20222.25002.27002.21502.30002.3000412,488
16 Nov 20222.35002.30002.20002.25002.25001,040,195
15 Nov 20222.45002.50002.30002.35002.3500207,953
14 Nov 20222.45002.50002.42602.45002.4500274,815
11 Nov 20222.40002.50002.30202.45002.4500389,040
10 Nov 20222.40002.44002.38402.40002.400034,332
09 Nov 20222.35002.40002.35002.40002.4000330,255
08 Nov 20222.50002.60002.22002.35002.3500377,822
07 Nov 20222.55002.70002.41102.50002.5000180,914
04 Nov 20222.50002.55002.41502.55002.5500217,823
03 Nov 20222.40002.57402.39102.50002.500096,179
02 Nov 20222.45002.51502.38502.40002.4000103,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...