Chapel Down Group Plc (AIM:CDGP)
London · Delayed Price · Currency is GBP · Price in GBX 34.44
-0.06 (-0.17%)
Apr 16, 2026, 3:51 PM GMT
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 69,729 |
| 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 | 33.56 | 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 | 34.92 | 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 |
| Mar 13, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 27,700 |
| Mar 12, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 139,994 |
| Mar 11, 2026 | 32.50 | 35.00 | 30.25 | 32.50 | 32.50 | - | 19,604 |
| Mar 10, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 53,450 |
| Mar 9, 2026 | 33.00 | 35.00 | 31.00 | 32.50 | 32.50 | -1.52% | 101,995 |
| Mar 6, 2026 | 33.00 | 35.00 | 32.20 | 33.00 | 33.00 | - | 41,187 |
| Mar 5, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 45,871 |
| Mar 4, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 164,344 |
| Mar 3, 2026 | 35.00 | 37.00 | 33.00 | 34.00 | 34.00 | -2.86% | 130,309 |
| Mar 2, 2026 | 35.50 | 37.00 | 34.00 | 35.00 | 35.00 | -1.41% | 47,410 |
| Feb 27, 2026 | 35.00 | 37.00 | 34.00 | 35.50 | 35.50 | 1.43% | 163,062 |
| Feb 26, 2026 | 35.00 | 35.49 | 34.00 | 35.00 | 35.00 | - | 37,990 |
| Feb 25, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 49,261 |
| Feb 24, 2026 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 96,285 |
| Feb 23, 2026 | 36.00 | 37.00 | 35.00 | 35.50 | 35.50 | -1.39% | 85,789 |
| Feb 20, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | -1.37% | 116,180 |
| Feb 19, 2026 | 38.00 | 40.00 | 35.00 | 36.50 | 36.50 | -3.95% | 60,227 |
| Feb 18, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 84,206 |
| Feb 17, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 33,519 |
| Feb 16, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 40,144 |
| Feb 13, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 53,962 |
| Feb 12, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 102,305 |
| Feb 11, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 29,718 |
| Feb 10, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 16,669 |
| Feb 9, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 48,075 |
| Feb 6, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 15,359 |
| Feb 5, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 17,512 |
| Feb 4, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 95,942 |