Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London · Delayed Price · Currency is GBP · Price in GBX 36.00
+1.00 (2.86%)
At close: Oct 31, 2025
AIM:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 45,345 |
| Oct 30, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 24,680 |
| Oct 29, 2025 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | 1.45% | 23,024 |
| Oct 28, 2025 | 34.00 | 35.75 | 33.00 | 34.50 | 34.50 | 1.47% | 42,912 |
| Oct 27, 2025 | 34.00 | 34.89 | 33.04 | 34.00 | 34.00 | - | 24,549 |
| Oct 24, 2025 | 34.00 | 34.00 | 33.38 | 34.00 | 34.00 | - | 25,950 |
| Oct 23, 2025 | 33.50 | 34.90 | 33.26 | 34.00 | 34.00 | 1.49% | 27,300 |
| Oct 22, 2025 | 32.50 | 33.94 | 33.26 | 33.50 | 33.50 | 3.08% | 50,704 |
| Oct 21, 2025 | 31.00 | 34.00 | 31.25 | 32.50 | 32.50 | 12.07% | 224,057 |
| Oct 20, 2025 | 29.00 | 30.00 | 28.10 | 29.00 | 29.00 | - | 21,754 |
| Oct 17, 2025 | 31.00 | 30.04 | 28.10 | 29.00 | 29.00 | -6.45% | 42,195 |
| Oct 16, 2025 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | - | 17,500 |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 14, 2025 | 31.00 | 30.04 | 30.04 | 31.00 | 31.00 | - | 3,913 |
| Oct 13, 2025 | 32.00 | 30.15 | 30.00 | 31.00 | 31.00 | -3.13% | 44,500 |
| Oct 10, 2025 | 32.00 | 33.89 | 30.00 | 32.00 | 32.00 | - | 17,603 |
| Oct 9, 2025 | 32.00 | 32.20 | 30.12 | 32.00 | 32.00 | - | 19,079 |
| Oct 8, 2025 | 32.00 | 32.68 | 30.00 | 32.00 | 32.00 | 8.84% | 37,074 |
| Oct 7, 2025 | 32.00 | 30.08 | 29.40 | 29.40 | 29.40 | -8.13% | 5,173 |
| Oct 6, 2025 | 32.00 | 34.00 | 30.08 | 32.00 | 32.00 | - | 4,095 |
| Oct 3, 2025 | 32.00 | 30.41 | 30.41 | 32.00 | 32.00 | - | 7,850 |
| Oct 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 1, 2025 | 32.00 | 32.75 | 30.00 | 32.00 | 32.00 | - | 11,147 |
| Sep 30, 2025 | 32.00 | 32.90 | 30.42 | 32.00 | 32.00 | - | 11,520 |
| Sep 29, 2025 | 32.00 | 33.00 | 30.42 | 32.00 | 32.00 | - | 7,100 |
| Sep 26, 2025 | 32.00 | 30.41 | 30.36 | 32.00 | 32.00 | - | 2,807 |
| Sep 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 24, 2025 | 32.00 | 33.40 | 33.40 | 32.00 | 32.00 | - | 113 |
| Sep 23, 2025 | 32.00 | 34.00 | 30.36 | 32.00 | 32.00 | - | 23,031 |
| Sep 22, 2025 | 32.00 | 34.00 | 30.26 | 32.00 | 32.00 | - | 5,505 |
| Sep 19, 2025 | 32.00 | 33.49 | 30.26 | 32.00 | 32.00 | - | 2,342 |
| Sep 18, 2025 | 32.00 | 30.26 | 30.26 | 32.00 | 32.00 | - | 5,429 |
| Sep 17, 2025 | 32.00 | 33.49 | 33.49 | 32.00 | 32.00 | - | 14 |
| Sep 16, 2025 | 32.00 | 33.49 | 30.00 | 32.00 | 32.00 | - | 82 |
| Sep 15, 2025 | 32.00 | 30.26 | 30.26 | 32.00 | 32.00 | - | 5,753 |
| Sep 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 11, 2025 | 32.00 | 30.26 | 30.26 | 32.00 | 32.00 | - | 6,000 |
| Sep 10, 2025 | 32.00 | 34.00 | 33.49 | 32.00 | 32.00 | - | 103 |
| Sep 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 8, 2025 | 32.00 | 34.00 | 30.26 | 32.00 | 32.00 | - | 545 |
| Sep 5, 2025 | 32.00 | 33.49 | 30.26 | 32.00 | 32.00 | - | 2,313 |
| Sep 4, 2025 | 32.00 | 33.49 | 33.49 | 32.00 | 32.00 | - | 88 |
| Sep 3, 2025 | 32.00 | 34.00 | 34.00 | 32.00 | 32.00 | - | 2 |
| Sep 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 1, 2025 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 4,061 |
| Aug 29, 2025 | 32.00 | 30.50 | 30.00 | 32.00 | 32.00 | - | 9,511 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 27, 2025 | 32.50 | 31.00 | 31.00 | 32.00 | 32.00 | -1.54% | 2,004 |
| Aug 26, 2025 | 32.50 | 33.20 | 31.00 | 32.50 | 32.50 | - | 6,300 |
| Aug 22, 2025 | 32.50 | 31.66 | 31.66 | 32.50 | 32.50 | - | 7,155 |