Chapel Down Group Plc (AIM:CDGP)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
0.00 (0.00%)
Oct 31, 2025, 4:13 PM GMT+1
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 9,719 |
| Oct 30, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 21,277 |
| Oct 29, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 42,231 |
| Oct 28, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 39,137 |
| Oct 27, 2025 | 39.00 | 41.00 | 38.61 | 40.00 | 40.00 | 2.56% | 102,780 |
| Oct 24, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 31,647 |
| Oct 23, 2025 | 38.00 | 41.00 | 37.00 | 39.00 | 39.00 | 11.40% | 215,480 |
| Oct 22, 2025 | 37.60 | 37.70 | 35.00 | 35.01 | 35.01 | -5.38% | 92,566 |
| Oct 21, 2025 | 39.00 | 40.00 | 36.80 | 37.00 | 37.00 | -5.13% | 150,154 |
| Oct 20, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 33,651 |
| Oct 17, 2025 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 116,918 |
| Oct 16, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 42,068 |
| Oct 15, 2025 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | -3.57% | 24,122 |
| Oct 14, 2025 | 40.50 | 42.84 | 39.00 | 42.00 | 42.00 | 3.70% | 47,716 |
| Oct 13, 2025 | 41.50 | 43.00 | 39.00 | 40.50 | 40.50 | -2.41% | 56,603 |
| Oct 10, 2025 | 41.93 | 43.00 | 40.00 | 41.50 | 41.50 | - | 20,178 |
| Oct 9, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 11,550 |
| 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 |