Chapel Down Group Plc (AIM:CDGP)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
-0.50 (-1.12%)
Jul 27, 2026, 4:37 PM GMT
Chapel Down Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 44.90 | 46.00 | 43.00 | 44.00 | 44.00 | -1.12% | 94,518 |
| Jul 24, 2026 | 44.50 | 46.00 | 43.63 | 44.50 | 44.50 | - | 19,987 |
| Jul 23, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 93,635 |
| Jul 22, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 26,636 |
| Jul 21, 2026 | 44.50 | 46.00 | 44.07 | 44.50 | 44.50 | - | 29,067 |
| Jul 20, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 42,378 |
| Jul 17, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 21,173 |
| Jul 16, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 45,963 |
| Jul 15, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 21,821 |
| Jul 14, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 34,971 |
| Jul 13, 2026 | 44.00 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 143,864 |
| Jul 10, 2026 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 8,752 |
| Jul 9, 2026 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 21,008 |
| Jul 8, 2026 | 44.00 | 46.00 | 42.40 | 44.00 | 44.00 | - | 31,616 |
| Jul 7, 2026 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 38,446 |
| Jul 6, 2026 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 89,592 |
| Jul 3, 2026 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 25,842 |
| Jul 2, 2026 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 10,210 |
| Jul 1, 2026 | 44.49 | 46.00 | 42.00 | 44.00 | 44.00 | 1.15% | 39,850 |
| Jun 30, 2026 | 43.00 | 45.00 | 41.00 | 43.50 | 43.50 | - | 12,388 |
| Jun 29, 2026 | 42.50 | 45.00 | 41.00 | 43.50 | 43.50 | 2.35% | 55,269 |
| Jun 26, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | -1.16% | 43,819 |
| Jun 25, 2026 | 44.50 | 46.00 | 42.00 | 43.00 | 43.00 | -3.37% | 100,059 |
| Jun 24, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 14,478 |
| Jun 23, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 28,862 |
| Jun 22, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 96,952 |
| Jun 19, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 24,362 |
| Jun 18, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 5,345 |
| Jun 17, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 33,107 |
| Jun 16, 2026 | 44.00 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 88,599 |
| Jun 15, 2026 | 42.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 86,839 |
| Jun 12, 2026 | 46.00 | 47.00 | 42.00 | 44.00 | 44.00 | -4.35% | 101,031 |
| Jun 11, 2026 | 45.00 | 47.00 | 43.00 | 46.00 | 46.00 | -0.86% | 67,587 |
| Jun 10, 2026 | 45.00 | 47.00 | 43.00 | 46.40 | 46.40 | 3.11% | 44,776 |
| Jun 9, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 26,292 |
| Jun 8, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | -2.60% | 36,677 |
| Jun 5, 2026 | 45.00 | 47.00 | 43.00 | 46.20 | 46.20 | 2.67% | 125,288 |
| Jun 4, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 48,665 |
| Jun 3, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 87,708 |
| Jun 2, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | -1.10% | 172,946 |
| Jun 1, 2026 | 43.50 | 47.00 | 42.00 | 45.50 | 45.50 | 4.60% | 300,606 |
| May 29, 2026 | 41.50 | 45.00 | 41.00 | 43.50 | 43.50 | 4.82% | 274,674 |
| May 28, 2026 | 41.00 | 42.00 | 40.00 | 41.50 | 41.50 | 1.22% | 78,132 |
| May 27, 2026 | 39.50 | 42.00 | 40.00 | 41.00 | 41.00 | 3.80% | 187,502 |
| May 26, 2026 | 39.00 | 41.00 | 38.00 | 39.50 | 39.50 | 1.28% | 117,426 |
| May 22, 2026 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 2.63% | 50,814 |
| May 21, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 78,294 |
| May 20, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 30,953 |
| May 19, 2026 | 38.00 | 39.00 | 37.55 | 38.00 | 38.00 | - | 112,192 |
| May 18, 2026 | 36.50 | 39.00 | 35.00 | 38.00 | 38.00 | 4.11% | 179,628 |