Chapel Down Group Plc (AIM:CDGP)
London · Delayed Price · Currency is GBP · Price in GBX 41.36
+0.36 (0.88%)
May 28, 2026, 4:29 PM GMT
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 41.00 | 42.00 | 40.00 | 41.88 | - | 2.15% | 34,088 |
| 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 |
| May 15, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 36,957 |
| May 14, 2026 | 35.50 | 38.00 | 34.00 | 36.50 | 36.50 | 2.82% | 44,660 |
| May 13, 2026 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | - | 18,637 |
| May 12, 2026 | 35.00 | 37.00 | 34.00 | 35.50 | 35.50 | 1.43% | 122,026 |
| May 11, 2026 | 33.50 | 36.00 | 33.00 | 35.00 | 35.00 | 4.48% | 117,622 |
| May 8, 2026 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 111,645 |
| May 7, 2026 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 38,465 |
| May 6, 2026 | 33.50 | 35.00 | 32.45 | 33.50 | 33.50 | - | 35,378 |
| May 5, 2026 | 33.00 | 35.00 | 32.00 | 33.50 | 33.50 | 1.52% | 92,039 |
| May 1, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 38,973 |
| Apr 30, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 80,316 |
| Apr 29, 2026 | 32.50 | 35.00 | 32.00 | 33.00 | 33.00 | 4.76% | 189,939 |
| Apr 28, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | -2.78% | 96,298 |
| Apr 27, 2026 | 31.50 | 33.00 | 30.00 | 32.40 | 32.40 | 2.86% | 78,304 |
| Apr 24, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 66,671 |
| Apr 23, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | -1.56% | 48,557 |
| Apr 22, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 27,894 |
| Apr 21, 2026 | 33.50 | 34.00 | 31.26 | 32.00 | 32.00 | -4.48% | 212,088 |
| Apr 20, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 27,957 |
| Apr 17, 2026 | 34.50 | 36.00 | 33.00 | 33.50 | 33.50 | -2.90% | 39,016 |
| Apr 16, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 34,234 |
| Apr 15, 2026 | 34.50 | 35.50 | 33.50 | 34.50 | 34.50 | -1.43% | 34,693 |
| Apr 14, 2026 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 2.94% | 109,005 |
| Apr 13, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 127,230 |
| Apr 10, 2026 | 33.50 | 35.00 | 33.00 | 34.00 | 34.00 | - | 121,299 |
| Apr 9, 2026 | 33.50 | 34.00 | 33.00 | 34.00 | 34.00 | 1.49% | 117,043 |
| Apr 8, 2026 | 34.50 | 36.00 | 33.00 | 33.50 | 33.50 | -2.90% | 150,221 |
| Apr 7, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 225,578 |
| Apr 2, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 27,144 |
| Apr 1, 2026 | 34.50 | 36.00 | 33.03 | 34.50 | 34.50 | 2.99% | 68,205 |
| Mar 31, 2026 | 33.00 | 35.00 | 32.56 | 33.50 | 33.50 | 1.52% | 76,151 |
| Mar 30, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 44,721 |
| Mar 27, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 65,206 |
| Mar 26, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 46,001 |
| Mar 25, 2026 | 32.50 | 35.00 | 31.00 | 33.00 | 33.00 | 1.54% | 67,283 |
| Mar 24, 2026 | 32.50 | 35.00 | 31.30 | 32.50 | 32.50 | - | 50,421 |
| Mar 23, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 75,581 |
| Mar 20, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 17,509 |
| Mar 19, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 30,114 |
| Mar 18, 2026 | 32.50 | 34.90 | 31.88 | 32.50 | 32.50 | - | 67,590 |
| Mar 17, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 62,669 |
| Mar 16, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 81,741 |