UK markets closed

Chill Brands Group PLC (CHLL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.30000.0000 (0.00%)
At close: 02:51PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.25002.34002.21102.30002.3000269,232
11 Aug 20222.25002.34002.10002.30002.30001,451,764
10 Aug 20222.25002.40002.10002.10002.1000225,464
09 Aug 20222.25002.40002.10002.19002.1900777,401
08 Aug 20222.25002.31002.10002.25002.2500470,833
05 Aug 20221.95002.40001.90002.25002.25004,100,402
04 Aug 20221.80002.00001.73001.95001.95001,143,801
03 Aug 20221.85001.90001.70001.80001.80001,319,206
02 Aug 20221.90001.93701.85201.90001.900058,652
01 Aug 20221.90002.00001.80001.90001.9000786,264
29 Jul 20221.95001.94001.90001.95001.9500100,993
28 Jul 20221.95002.00001.90001.95001.95001,869,676
27 Jul 20222.00001.97501.90001.95001.9500252,255
26 Jul 20222.00002.01201.95502.00002.000014,398
25 Jul 20222.00002.10001.95502.00002.000062,908
22 Jul 20222.00002.04001.90002.00002.00003,867,581
21 Jul 20222.00002.08001.95002.00002.0000281,207
20 Jul 20222.00002.09001.95002.00002.000056,571
19 Jul 20222.00002.10002.10002.00002.00007,503
18 Jul 20222.00002.08802.03902.00002.0000116,598
15 Jul 20222.00002.05001.91502.00002.0000614,107
14 Jul 20222.10002.10502.00002.00002.0000633,317
13 Jul 20221.90002.25001.85002.05002.0500987,618
12 Jul 20222.12502.20001.87501.90001.90001,444,434
11 Jul 20222.12502.14002.03502.12502.1250265,146
08 Jul 20222.12502.15902.01502.07002.0700524,362
07 Jul 20222.12502.16202.15002.12502.1250123,061
06 Jul 20222.10002.19001.91002.12502.12501,377,058
05 Jul 20222.10002.14502.00002.10002.1000669,984
04 Jul 20222.12502.20002.01002.10002.1000336,295
01 Jul 20222.30002.27502.00002.12502.12501,354,818
30 Jun 20222.32502.38502.20002.30002.3000135,126
29 Jun 20222.40002.43502.25002.32502.3250612,577
28 Jun 20222.40002.48002.35002.40002.4000714,150
27 Jun 20222.40002.44002.37702.40002.40002,496,190
24 Jun 20222.40002.40002.40002.40002.40003,678,226
23 Jun 20222.30002.46002.40002.40002.4000502,863
22 Jun 20222.30002.30802.22002.30002.3000122,638
21 Jun 20222.25002.39002.10002.30002.30001,072,633
20 Jun 20222.25002.40002.15602.25002.2500372,733
17 Jun 20222.25002.38202.38202.25002.250075,000
16 Jun 20222.35002.42502.10002.25002.2500112,006
15 Jun 20222.35002.39002.26002.35002.350051,686
14 Jun 20222.35002.48002.22002.35002.3500525,482
13 Jun 20222.55002.50002.20002.35002.3500243,259
10 Jun 20222.55002.55902.40002.55002.550069,763
09 Jun 20222.55002.70002.42502.55002.5500533,124
08 Jun 20222.55002.58002.45002.55002.5500584,667
07 Jun 20222.55002.59002.41002.55002.5500657,001
06 Jun 20222.55002.66002.43002.55002.5500584,413
01 Jun 20222.50002.67002.50002.55002.5500271,333
31 May 20222.50002.70002.46002.50002.5000358,298
30 May 20222.50002.62502.40002.50002.5000418,706
27 May 20222.35002.70002.19502.50002.5000636,088
26 May 20222.35002.44002.28502.35002.350050,752
25 May 20222.35002.48002.27302.35002.350051,766
24 May 20222.65002.70002.11002.35002.35001,651,328
23 May 20222.80002.80002.50002.65002.6500569,489
20 May 20222.85002.92602.60002.70002.70001,461,664
19 May 20222.85002.92602.73602.85002.850097,238
18 May 20222.95003.00002.70002.85002.8500285,506
17 May 20222.95003.10002.90002.99002.9900992,056
16 May 20222.95002.99002.90002.95002.95001,425,059
13 May 20222.92503.10002.75002.95002.95002,412,616
12 May 20222.90003.20002.50002.92502.92505,401,384
11 May 20222.90002.97502.80002.90002.9000476,114
10 May 20223.10003.20002.80502.90002.90001,358,560
09 May 20222.75003.20002.70003.10003.10001,641,075
06 May 20223.05003.04902.70003.00003.00001,897,750
05 May 20223.05003.08403.00003.05003.0500280,984
04 May 20223.15003.24003.02003.05003.0500796,427
03 May 20223.05003.50003.00003.15003.15001,262,968
29 Apr 20223.42503.59003.00003.05003.05002,144,797
28 Apr 20222.87503.67502.91003.50003.50004,893,101
27 Apr 20222.50003.50002.50002.87502.875015,562,845
26 Apr 20225.00005.45004.85005.00005.0000390,984
25 Apr 20225.00005.50004.82505.00005.0000390,188
22 Apr 20225.00005.50004.50005.00005.0000863,582
21 Apr 20225.00005.37504.50005.00005.0000571,217
20 Apr 20225.12505.50004.75005.12505.12501,377,057
19 Apr 20224.75006.00004.50005.12505.12501,744,116
14 Apr 20224.75005.50004.87504.75004.7500322,273
13 Apr 20224.75005.32504.63004.75004.7500127,167
12 Apr 20224.50005.35004.33004.51004.5100602,433
11 Apr 20224.50005.00004.00004.63004.6300594,709
08 Apr 20225.00005.25004.00004.75004.7500896,426
07 Apr 20224.95005.50004.51005.00005.0000731,917
06 Apr 20224.95005.27504.50004.95004.9500678,401
05 Apr 20225.20005.35004.50004.95004.9500903,232
04 Apr 20224.50005.40004.16005.20005.20002,175,469
01 Apr 20224.25005.20004.00004.50004.50001,001,635
31 Mar 20224.25004.37504.06004.25004.2500676,998
30 Mar 20223.87504.50003.50004.25004.25001,009,011
29 Mar 20224.35004.50003.50003.87503.87501,069,398
28 Mar 20224.52504.80004.08404.35004.3500815,333
25 Mar 20224.52504.78004.40004.52504.5250433,115
24 Mar 20224.25005.00003.80004.52504.52501,637,701
23 Mar 20224.62504.60004.20004.25004.25001,256,130
22 Mar 20225.12505.25004.38704.62504.6250435,604
21 Mar 20225.37505.57804.75005.12505.1250504,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...