Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London · Delayed Price · Currency is GBP · Price in GBX 47.07
-0.33 (-0.71%)
Jan 23, 2026, 3:44 PM GMT
AIM:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 49.00 | 49.00 | 48.35 | 49.00 | - | 3.38% | 82,337 |
| Jan 22, 2026 | 43.50 | 48.00 | 43.00 | 47.40 | 47.40 | 8.97% | 64,523 |
| Jan 21, 2026 | 42.50 | 44.90 | 42.00 | 43.50 | 43.50 | 2.35% | 8,847 |
| Jan 20, 2026 | 42.50 | 42.22 | 41.00 | 42.50 | 42.50 | - | 12,886 |
| Jan 19, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 12,801 |
| Jan 16, 2026 | 43.55 | 43.90 | 41.00 | 42.50 | 42.50 | - | 22,647 |
| Jan 15, 2026 | 42.50 | 43.55 | 42.12 | 42.50 | 42.50 | - | 1,755 |
| Jan 14, 2026 | 41.50 | 43.55 | 41.00 | 42.50 | 42.50 | 2.41% | 61,220 |
| Jan 13, 2026 | 41.00 | 42.00 | 41.00 | 41.50 | 41.50 | 1.22% | 5,283 |
| Jan 12, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 23,538 |
| Jan 9, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 1 |
| Jan 8, 2026 | 41.00 | 40.90 | 40.36 | 41.00 | 41.00 | - | 64,240 |
| Jan 7, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 5,058 |
| Jan 6, 2026 | 41.00 | 40.50 | 40.35 | 41.00 | 41.00 | - | 37,000 |
| Jan 5, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 35,023 |
| Jan 2, 2026 | 41.00 | 42.00 | 40.98 | 41.00 | 41.00 | - | 3,649 |
| Dec 31, 2025 | 40.48 | 40.48 | 40.00 | 41.00 | 41.00 | - | 11,412 |
| Dec 30, 2025 | 41.00 | 40.98 | 39.21 | 41.00 | 41.00 | - | 16,870 |
| Dec 29, 2025 | 41.00 | 42.00 | 40.21 | 41.00 | 41.00 | - | 37,974 |
| Dec 24, 2025 | 41.00 | 40.11 | 40.11 | 41.00 | 41.00 | - | 4,000 |
| Dec 23, 2025 | 41.00 | 41.40 | 40.00 | 41.00 | 41.00 | - | 81,937 |
| Dec 22, 2025 | 39.00 | 42.00 | 40.00 | 41.00 | 41.00 | 5.13% | 174,256 |
| Dec 19, 2025 | 39.50 | 40.00 | 38.22 | 39.00 | 39.00 | -1.27% | 111,674 |
| Dec 18, 2025 | 41.00 | 42.00 | 38.04 | 39.50 | 39.50 | 1.28% | 222,795 |
| Dec 17, 2025 | 41.00 | 40.96 | 39.00 | 39.00 | 39.00 | -4.88% | 79,714 |
| Dec 16, 2025 | 38.00 | 41.90 | 38.50 | 41.00 | 41.00 | 10.81% | 107,766 |
| Dec 15, 2025 | 37.00 | 39.00 | 37.12 | 37.00 | 37.00 | - | 12,577 |
| Dec 12, 2025 | 36.50 | 39.00 | 36.35 | 37.00 | 37.00 | 1.37% | 35,064 |
| Dec 11, 2025 | 36.00 | 37.00 | 37.00 | 36.50 | 36.50 | 1.39% | 15,019 |
| Dec 10, 2025 | 36.00 | 37.00 | 37.00 | 36.00 | 36.00 | 2.86% | 146 |
| Dec 9, 2025 | 36.00 | 36.50 | 35.00 | 35.00 | 35.00 | -2.78% | 27,990 |
| Dec 8, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 22,879 |
| Dec 5, 2025 | 36.00 | 35.61 | 35.61 | 36.00 | 36.00 | - | 165 |
| Dec 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 3, 2025 | 36.00 | 37.00 | 35.55 | 36.00 | 36.00 | - | 13,000 |
| Dec 2, 2025 | 34.00 | 37.00 | 33.00 | 36.00 | 36.00 | 5.88% | 35,992 |
| Dec 1, 2025 | 34.00 | 36.00 | 33.55 | 34.00 | 34.00 | - | 11,555 |
| Nov 28, 2025 | 34.00 | 35.76 | 33.00 | 34.00 | 34.00 | - | 55,962 |
| Nov 27, 2025 | 34.80 | 35.00 | 34.80 | 34.00 | 34.00 | 1.49% | 20,990 |
| Nov 26, 2025 | 33.50 | 32.56 | 32.56 | 33.50 | 33.50 | - | 251 |
| Nov 25, 2025 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 14,950 |
| Nov 24, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 19, 2025 | 33.50 | 35.00 | 34.55 | 33.50 | 33.50 | - | 10,731 |
| Nov 18, 2025 | 33.50 | 32.38 | 32.38 | 33.50 | 33.50 | - | 1,534 |
| Nov 17, 2025 | 33.50 | 35.00 | 32.38 | 33.50 | 33.50 | - | 45,006 |
| Nov 14, 2025 | 33.50 | 33.13 | 33.13 | 33.50 | 33.50 | - | 5,090 |
| Nov 13, 2025 | 33.50 | 35.00 | 35.00 | 33.50 | 33.50 | - | 2 |
| Nov 12, 2025 | 33.50 | 35.00 | 33.13 | 33.50 | 33.50 | - | 17,806 |