Chapel Down Group Plc (AIM:CDGP)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
-1.50 (-3.37%)
Jun 17, 2026, 4:25 PM GMT
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |