Chapel Down Group Plc (AIM:CDGP)
London · Delayed Price · Currency is GBP · Price in GBX 49.20
+0.70 (1.44%)
Sep 25, 2026, 4:18 PM GMT
Chapel Down Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.30 | 50.00 | 47.00 | 48.50 | 48.50 | - | 99,457 |
| Sep 24, 2026 | 49.55 | 50.00 | 47.00 | 48.50 | 48.50 | - | 97,443 |
| Sep 23, 2026 | 51.48 | 53.00 | 47.55 | 48.50 | 48.50 | 5.43% | 155,853 |
| Sep 22, 2026 | 46.35 | 47.00 | 45.00 | 46.00 | 46.00 | - | 57,911 |
| Sep 21, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 59,552 |
| Sep 18, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -1.08% | 46,296 |
| Sep 17, 2026 | 46.89 | 47.00 | 46.00 | 46.50 | 46.50 | - | 41,512 |
| Sep 16, 2026 | 46.70 | 46.80 | 46.80 | 46.50 | 46.50 | - | 32,837 |
| Sep 15, 2026 | 47.00 | 48.00 | 46.00 | 46.50 | 46.50 | -1.06% | 41,667 |
| Sep 14, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 48,934 |
| Sep 11, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 25,649 |
| Sep 10, 2026 | 47.50 | 49.00 | 46.00 | 47.00 | 47.00 | -1.05% | 29,327 |
| Sep 9, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 23,283 |
| Sep 8, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 51,029 |
| Sep 7, 2026 | 48.00 | 49.00 | 46.00 | 47.50 | 47.50 | -1.04% | 37,843 |
| Sep 4, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 48,350 |
| Sep 3, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 124,404 |
| Sep 2, 2026 | 49.50 | 52.00 | 47.00 | 47.00 | 47.00 | -5.05% | 86,920 |
| Sep 1, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | - | 86,656 |
| Aug 28, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | - | 29,943 |
| Aug 27, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | - | 54,565 |
| Aug 26, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | - | 92,325 |
| Aug 25, 2026 | 50.00 | 52.00 | 47.00 | 49.50 | 49.50 | -1.00% | 100,408 |
| Aug 24, 2026 | 49.00 | 52.00 | 47.00 | 50.00 | 50.00 | 2.04% | 174,181 |
| Aug 21, 2026 | 48.50 | 51.00 | 47.00 | 49.00 | 49.00 | 1.03% | 107,133 |
| Aug 20, 2026 | 47.50 | 50.50 | 46.00 | 48.50 | 48.50 | 2.11% | 140,491 |
| Aug 19, 2026 | 47.00 | 49.00 | 46.00 | 47.50 | 47.50 | 1.60% | 113,165 |
| Aug 18, 2026 | 46.00 | 48.00 | 45.00 | 46.75 | 46.75 | 1.63% | 162,821 |
| Aug 17, 2026 | 43.50 | 47.00 | 43.00 | 46.00 | 46.00 | 5.75% | 266,668 |
| Aug 14, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | -1.14% | 86,192 |
| Aug 13, 2026 | 44.50 | 46.00 | 43.00 | 44.00 | 44.00 | -1.12% | 45,372 |
| Aug 12, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 63,019 |
| Aug 11, 2026 | 44.50 | 46.00 | 43.78 | 44.50 | 44.50 | - | 32,722 |
| Aug 10, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 88,830 |
| Aug 7, 2026 | 45.00 | 46.00 | 43.00 | 44.50 | 44.50 | -1.11% | 40,847 |
| Aug 6, 2026 | 44.50 | 46.00 | 43.00 | 45.00 | 45.00 | 1.12% | 63,731 |
| Aug 5, 2026 | 43.00 | 46.00 | 42.00 | 44.50 | 44.50 | 3.49% | 92,526 |
| Aug 4, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 21,557 |
| Aug 3, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 114,938 |
| Jul 31, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 40,918 |
| Jul 30, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 51,547 |
| Jul 29, 2026 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 175,239 |
| Jul 28, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 71,176 |
| Jul 27, 2026 | 44.50 | 46.00 | 43.00 | 44.00 | 44.00 | -1.12% | 94,516 |
| 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 |