UK Markets closed

Chill Brands Group PLC (CHLL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
12.00-1.25 (-9.43%)
At close: 05:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202213.7513.9910.6312.0012.006,026,421
27 Jan 202212.1013.8912.0013.2513.25854,254
26 Jan 202211.8512.3011.7012.1012.10510,915
25 Jan 202211.1012.1810.8411.8511.85963,345
24 Jan 202211.7511.9810.5011.1011.101,135,109
21 Jan 202212.2512.8211.1512.0012.002,545,453
20 Jan 202214.3514.5011.0012.5012.5011,891,293
19 Jan 202215.7515.9214.2014.3514.358,915,862
18 Jan 202215.7516.0015.6815.7515.75395,482
17 Jan 202217.0017.0015.0015.7515.751,132,491
14 Jan 202217.5017.5016.0017.0017.004,044,662
13 Jan 202217.5017.9717.1317.5017.50469,663
12 Jan 202219.0019.0017.0017.5017.50648,437
11 Jan 202218.5019.4018.1719.0019.00505,855
10 Jan 202218.5018.9917.5018.5018.50379,906
07 Jan 202218.0019.0017.7318.5018.50220,681
06 Jan 202219.0019.4217.5018.0018.00496,459
05 Jan 202217.7519.5017.5919.0019.001,022,851
04 Jan 202215.7520.8316.0017.3017.309,296,763
31 Dec 202116.0016.5015.5515.7515.75182,073
30 Dec 202115.0016.9514.5015.7515.751,474,323
29 Dec 202113.5015.0013.2515.0015.001,118,390
24 Dec 202113.2513.8813.1113.5013.50109,220
23 Dec 202113.0013.4512.0013.2513.25257,791
22 Dec 202113.2513.5012.9013.0013.00324,553
21 Dec 202114.0014.4013.0013.2513.251,311,341
20 Dec 202114.7514.9013.5014.0014.00261,717
17 Dec 202115.0015.0014.0014.2514.2585,248
16 Dec 202115.0014.9014.0915.0015.00185,237
15 Dec 202115.0014.9214.5015.0015.00257,251
14 Dec 202115.2515.0414.5015.0015.0072,243
13 Dec 202115.2515.2015.0015.2515.2548,236
10 Dec 202115.7515.6015.0015.2515.25326,099
09 Dec 202116.5016.5015.1015.7515.75147,940
08 Dec 202116.2516.9215.8816.5016.50371,818
07 Dec 202117.0016.9016.0016.2516.25203,840
06 Dec 202117.5017.6816.5017.0017.00289,072
03 Dec 202116.2518.5216.0017.5017.501,418,576
02 Dec 202115.1016.2015.1515.8515.85678,750
01 Dec 202115.5015.7014.5015.1015.10404,703
30 Nov 202116.0016.0014.9915.5015.50479,325
29 Nov 202115.7516.9915.5015.5015.50585,461
26 Nov 202115.0016.8514.5015.5015.501,186,299
25 Nov 202114.0017.0013.8315.7015.701,366,171
24 Nov 202113.5014.4413.0014.0014.00767,780
23 Nov 202114.7514.9813.0613.5013.50547,446
22 Nov 202116.5016.5012.6314.5014.505,585,205
19 Nov 202118.2519.0015.1516.7516.752,716,434
18 Nov 202111.6019.5011.2817.7517.759,872,181
17 Nov 202111.2511.4611.1311.2511.25384,206
16 Nov 202111.2511.5011.0411.2511.2578,291
15 Nov 202112.5012.6010.5011.5011.502,355,381
12 Nov 202112.5013.0012.0812.5012.501,078,804
11 Nov 202112.7512.7312.2512.5012.50156,233
10 Nov 202112.5013.1912.3012.7512.75144,467
09 Nov 202113.2513.2912.1312.5012.50170,049
08 Nov 202113.2513.7512.5013.5013.50950,226
05 Nov 202113.2514.0012.5513.2513.25813,920
04 Nov 202113.0013.5011.1013.5013.502,019,482
03 Nov 202112.2513.209.2913.0013.0018,137,927
02 Nov 202117.2517.4814.2515.0015.008,755,895
01 Nov 202119.5020.0017.0817.2517.251,880,271
29 Oct 202119.5020.0019.1720.0020.00261,537
28 Oct 202119.2520.0018.6020.0020.00918,530
27 Oct 202119.7519.7018.7519.0619.06515,635
26 Oct 202120.0020.0519.1919.7519.75294,070
25 Oct 202119.5020.5019.0820.0020.00786,403
22 Oct 202119.5019.6519.0819.5019.50183,537
21 Oct 202119.6219.8019.0019.5019.50534,569
20 Oct 202119.1320.0018.8119.6219.623,083,672
19 Oct 202119.5020.0018.0019.0019.00900,856
18 Oct 202119.7520.0018.5020.0020.00740,036
15 Oct 202119.7520.0019.0019.7519.7592,150
14 Oct 202119.6019.9019.1019.7519.75128,508
13 Oct 202119.6019.4019.2019.6019.6084,708
12 Oct 202118.7520.0018.6019.4019.40943,945
11 Oct 202119.8522.0018.5018.5018.504,104,845
08 Oct 202119.5020.2518.0019.7519.751,615,990
07 Oct 202120.5020.0019.0019.0019.00247,507
06 Oct 202120.8821.4519.5020.0020.00481,563
05 Oct 202121.2521.5017.5020.8820.888,171,421
04 Oct 202121.5023.0021.0021.2521.251,358,297
01 Oct 202118.2522.0018.2221.6021.603,161,811
30 Sept 202121.5021.5017.5018.5018.5010,055,344
29 Sept 202124.5025.0020.0022.0022.005,379,609
28 Sept 202125.6326.0024.7525.5025.50725,470
27 Sept 202125.6326.0025.3026.0026.00129,537
24 Sept 202126.5026.7024.2525.6325.633,029,244
23 Sept 202127.2528.5026.0026.7526.753,319,382
22 Sept 202126.0027.0025.7526.7526.75154,907
21 Sept 202126.2526.3925.5526.0026.00103,108
20 Sept 202127.1327.1726.0026.2526.25173,561
17 Sept 202126.5027.5026.5027.1327.13149,600
16 Sept 202126.2527.0026.2626.5026.50196,512
15 Sept 202126.2526.5026.0026.2526.25152,292
14 Sept 202126.5026.5026.0026.2526.25413,089
13 Sept 202127.5027.5026.0026.0026.0028,069
10 Sept 202128.2528.1927.5027.5027.50238,725
09 Sept 202128.2528.3328.0028.2528.2552,126
08 Sept 202129.0029.2528.0028.2528.25330,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...