Chapel Down Group Plc (AIM:CDGP)
London · Delayed Price · Currency is GBP · Price in GBX 41.68
+0.18 (0.43%)
Oct 8, 2025, 4:00 PM GMT+1
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 5,250 |
| Oct 7, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 3.72% | 30,961 |
| Oct 6, 2025 | 41.50 | 43.00 | 40.00 | 40.01 | 40.01 | -3.59% | 23,415 |
| Oct 3, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 16,979 |
| Oct 2, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | -5.68% | 49,013 |
| Oct 1, 2025 | 42.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.76% | 53,358 |
| Sep 30, 2025 | 42.50 | 45.00 | 40.00 | 42.00 | 42.00 | -1.18% | 25,963 |
| Sep 29, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 22,051 |
| Sep 26, 2025 | 42.50 | 45.00 | 41.00 | 42.50 | 42.50 | - | 19,439 |
| Sep 25, 2025 | 42.50 | 45.00 | 41.00 | 42.50 | 42.50 | -5.56% | 64,049 |
| Sep 24, 2025 | 42.50 | 45.00 | 40.00 | 45.00 | 45.00 | 7.14% | 64,816 |
| Sep 23, 2025 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 54,896 |
| Sep 22, 2025 | 40.58 | 44.00 | 40.00 | 42.00 | 42.00 | - | 26,116 |
| Sep 19, 2025 | 42.50 | 45.00 | 40.00 | 42.00 | 42.00 | -1.18% | 53,964 |
| Sep 18, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 7,220 |
| Sep 17, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 20,150 |
| Sep 16, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 46,160 |
| Sep 15, 2025 | 43.50 | 45.00 | 40.00 | 42.50 | 42.50 | -2.30% | 75,803 |
| Sep 12, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 23,400 |
| Sep 11, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 29,557 |
| Sep 10, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 37,331 |
| Sep 9, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 11,675 |
| Sep 8, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 64,168 |
| Sep 5, 2025 | 43.50 | 45.00 | 42.96 | 43.50 | 43.50 | - | 76,260 |
| Sep 4, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 15,923 |
| Sep 3, 2025 | 44.00 | 44.00 | 42.55 | 43.50 | 43.50 | -1.14% | 34,581 |
| Sep 2, 2025 | 43.79 | 45.00 | 43.46 | 44.00 | 44.00 | -3.08% | 155,936 |
| Sep 1, 2025 | 45.50 | 46.00 | 42.00 | 45.40 | 45.40 | 3.18% | 15,426 |
| Aug 29, 2025 | 44.87 | 46.00 | 42.00 | 44.00 | 44.00 | - | 11,910 |
| Aug 28, 2025 | 44.37 | 46.00 | 42.00 | 44.00 | 44.00 | -2.22% | 100,528 |
| Aug 27, 2025 | 42.96 | 46.00 | 41.00 | 45.00 | 45.00 | 7.14% | 146,958 |
| Aug 26, 2025 | 40.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 74,630 |
| Aug 22, 2025 | 41.25 | 42.00 | 40.56 | 41.00 | 41.00 | - | 64,101 |
| Aug 21, 2025 | 41.50 | 42.00 | 40.35 | 41.00 | 41.00 | - | 37,795 |
| Aug 20, 2025 | 40.45 | 43.86 | 40.00 | 41.00 | 41.00 | -1.20% | 48,881 |
| Aug 19, 2025 | 42.55 | 43.86 | 40.00 | 41.50 | 41.50 | - | 9,455 |
| Aug 18, 2025 | 43.00 | 43.00 | 41.00 | 41.50 | 41.50 | -5.38% | 37,301 |
| Aug 15, 2025 | 41.05 | 43.86 | 41.00 | 43.86 | 43.86 | 5.69% | 34,034 |
| Aug 14, 2025 | 42.00 | 42.84 | 41.00 | 41.50 | 41.50 | - | 74,810 |
| Aug 13, 2025 | 42.68 | 43.30 | 41.00 | 41.50 | 41.50 | -2.35% | 40,685 |
| Aug 12, 2025 | 43.30 | 44.88 | 41.00 | 42.50 | 42.50 | - | 23,967 |
| Aug 11, 2025 | 43.70 | 44.00 | 41.00 | 42.50 | 42.50 | - | 62,217 |
| Aug 8, 2025 | 44.45 | 45.00 | 41.00 | 42.50 | 42.50 | -5.56% | 31,123 |
| Aug 7, 2025 | 45.00 | 45.00 | 41.00 | 45.00 | 45.00 | 4.65% | 50,733 |
| Aug 6, 2025 | 43.48 | 45.00 | 41.00 | 43.00 | 43.00 | -4.44% | 25,317 |
| Aug 5, 2025 | 45.00 | 45.00 | 41.00 | 45.00 | 45.00 | 4.65% | 46,217 |
| Aug 4, 2025 | 44.15 | 45.00 | 42.68 | 43.00 | 43.00 | - | 63,892 |
| Aug 1, 2025 | 44.60 | 45.00 | 41.00 | 43.00 | 43.00 | -4.44% | 35,849 |
| Jul 31, 2025 | 44.89 | 45.00 | 41.00 | 45.00 | 45.00 | 1.12% | 94,582 |
| Jul 30, 2025 | 46.00 | 46.92 | 43.00 | 44.50 | 44.50 | - | 67,972 |