Chapel Down Group Plc (AIM:CDGP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 43.65
-0.35 (-0.80%)
Nov 6, 2026, 3:51 PM GMT
Chapel Down Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 44.20 | 45.00 | 43.00 | 43.65 | 43.65 | -0.80% | 78,188 |
| Nov 5, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 113,334 |
| Nov 4, 2026 | 43.50 | 45.00 | 43.00 | 43.00 | 43.00 | 1.18% | 128,999 |
| Nov 3, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 13,744 |
| Nov 2, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 13,095 |
| Oct 30, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 51,264 |
| Oct 29, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | -3.41% | 44,829 |
| Oct 28, 2026 | 42.50 | 44.00 | 41.88 | 44.00 | 44.00 | 3.53% | 32,586 |
| Oct 27, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 57,451 |
| Oct 26, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 30,569 |
| Oct 23, 2026 | 44.50 | 45.00 | 41.88 | 42.50 | 42.50 | -4.49% | 81,857 |
| Oct 22, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 38,867 |
| Oct 21, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | -1.11% | 49,289 |
| Oct 20, 2026 | 44.50 | 46.00 | 43.00 | 45.00 | 45.00 | 1.12% | 57,548 |
| Oct 19, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 61,003 |
| Oct 16, 2026 | 43.00 | 46.00 | 43.00 | 44.50 | 44.50 | - | 40,089 |
| Oct 15, 2026 | 46.00 | 46.00 | 43.00 | 44.50 | 44.50 | - | 33,214 |
| Oct 14, 2026 | 44.90 | 46.00 | 43.00 | 44.50 | 44.50 | - | 10,723 |
| Oct 13, 2026 | 45.04 | 46.00 | 43.30 | 44.50 | 44.50 | 1.14% | 39,517 |
| Oct 12, 2026 | 45.80 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 76,134 |
| Oct 9, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 7,365 |
| Oct 8, 2026 | 45.90 | 47.00 | 45.00 | 46.00 | 46.00 | - | 9,743 |
| Oct 7, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -0.84% | 29,603 |
| Oct 6, 2026 | 47.00 | 48.00 | 45.00 | 46.39 | 46.39 | -1.30% | 78,348 |
| Oct 5, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 71,327 |
| Oct 2, 2026 | 46.31 | 48.00 | 46.00 | 47.00 | 47.00 | - | 29,892 |
| Oct 1, 2026 | 46.60 | 48.00 | 46.00 | 47.00 | 47.00 | - | 50,185 |
| Sep 30, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1.08% | 51,596 |
| Sep 29, 2026 | 48.50 | 48.60 | 46.00 | 46.50 | 46.50 | -4.12% | 97,222 |
| Sep 28, 2026 | 50.00 | 50.00 | 47.00 | 48.50 | 48.50 | - | 209,971 |
| 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 |