Chapel Down Group Plc (AIM:CDGP)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
+0.24 (0.59%)
Aug 22, 2025, 4:35 PM GMT+1
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.25 | 42.00 | 41.24 | 42.00 | 42.00 | 2.44% | 49,367 |
| 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 |
| Jul 29, 2025 | 45.00 | 46.00 | 42.00 | 44.50 | 44.50 | 2.30% | 51,222 |
| Jul 28, 2025 | 45.00 | 45.00 | 42.00 | 43.50 | 43.50 | - | 136,817 |
| Jul 25, 2025 | 45.00 | 45.00 | 42.52 | 43.50 | 43.50 | - | 53,278 |
| Jul 24, 2025 | 45.00 | 45.00 | 42.00 | 43.50 | 43.50 | - | 19,322 |
| Jul 23, 2025 | 45.00 | 45.90 | 43.20 | 43.50 | 43.50 | - | 26,446 |
| Jul 22, 2025 | 43.73 | 45.00 | 42.00 | 43.50 | 43.50 | - | 55,028 |
| Jul 21, 2025 | 43.77 | 45.00 | 42.00 | 43.50 | 43.50 | - | 26,656 |
| Jul 18, 2025 | 42.00 | 45.00 | 42.00 | 43.50 | 43.50 | - | 30,647 |
| Jul 17, 2025 | 43.37 | 45.00 | 42.22 | 43.50 | 43.50 | - | 31,436 |
| Jul 16, 2025 | 43.40 | 45.00 | 42.00 | 43.50 | 43.50 | - | 31,132 |
| Jul 15, 2025 | 43.46 | 45.00 | 42.22 | 43.50 | 43.50 | - | 9,928 |
| Jul 14, 2025 | 42.79 | 45.00 | 42.00 | 43.50 | 43.50 | - | 69,739 |
| Jul 11, 2025 | 43.40 | 45.90 | 42.00 | 43.50 | 43.50 | -5.23% | 15,870 |
| Jul 10, 2025 | 42.90 | 45.90 | 42.00 | 45.90 | 45.90 | 4.65% | 37,618 |
| Jul 9, 2025 | 44.44 | 44.44 | 42.00 | 43.86 | 43.86 | -1.44% | 96,045 |
| Jul 8, 2025 | 43.03 | 46.00 | 43.00 | 44.50 | 44.50 | - | 34,987 |
| Jul 7, 2025 | 45.29 | 46.00 | 43.00 | 44.50 | 44.50 | - | 64,678 |
| Jul 4, 2025 | 45.00 | 46.00 | 43.03 | 44.50 | 44.50 | - | 46,084 |
| Jul 3, 2025 | 45.46 | 46.00 | 44.50 | 44.50 | 44.50 | - | 38,588 |
| Jul 2, 2025 | 43.70 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 51,177 |
| Jul 1, 2025 | 45.00 | 45.90 | 43.00 | 44.00 | 44.00 | - | 11,030 |
| Jun 30, 2025 | 45.00 | 45.00 | 43.75 | 44.00 | 44.00 | - | 22,863 |
| Jun 27, 2025 | 43.90 | 45.00 | 42.67 | 44.00 | 44.00 | 2.33% | 55,649 |
| Jun 26, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 33,728 |
| Jun 25, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1.18% | 26,377 |
| Jun 24, 2025 | 42.20 | 44.00 | 42.00 | 42.50 | 42.50 | - | 22,550 |
| Jun 23, 2025 | 41.00 | 43.00 | 40.00 | 42.50 | 42.50 | 6.25% | 147,979 |
| Jun 20, 2025 | 40.82 | 41.00 | 39.00 | 40.00 | 40.00 | - | 30,117 |
| Jun 19, 2025 | 40.68 | 41.00 | 39.60 | 40.00 | 40.00 | - | 32,756 |
| Jun 18, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1.27% | 74,466 |
| Jun 17, 2025 | 39.93 | 40.00 | 39.00 | 39.50 | 39.50 | - | 31,816 |
| Jun 16, 2025 | 40.00 | 41.00 | 39.00 | 39.50 | 39.50 | - | 49,863 |