Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
-2.00 (-4.17%)
Mar 26, 2026, 2:09 PM GMT
AIM:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 48.00 | 47.66 | 46.00 | 46.50 | 46.50 | -3.13% | 24,823 |
| Mar 25, 2026 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 1.05% | 4,720 |
| Mar 24, 2026 | 48.50 | 47.83 | 46.35 | 47.50 | 47.50 | -2.06% | 77,976 |
| Mar 23, 2026 | 49.00 | 47.81 | 47.61 | 48.50 | 48.50 | -1.02% | 34,097 |
| Mar 20, 2026 | 49.00 | 47.81 | 47.81 | 49.00 | 49.00 | - | 594 |
| Mar 19, 2026 | 49.00 | 50.90 | 47.77 | 49.00 | 49.00 | - | 54,782 |
| Mar 18, 2026 | 50.00 | 51.00 | 49.32 | 49.00 | 49.00 | -2.00% | 399 |
| Mar 17, 2026 | 50.00 | 51.00 | 50.90 | 50.00 | 50.00 | - | 44 |
| Mar 16, 2026 | 50.00 | 51.00 | 49.32 | 50.00 | 50.00 | - | 5,719 |
| Mar 13, 2026 | 50.00 | 50.48 | 49.32 | 50.00 | 50.00 | - | 15,622 |
| Mar 12, 2026 | 50.00 | 50.48 | 49.32 | 50.00 | 50.00 | - | 14,245 |
| Mar 11, 2026 | 50.50 | 50.90 | 49.32 | 50.00 | 50.00 | -0.99% | 69,449 |
| Mar 10, 2026 | 51.00 | 50.74 | 49.00 | 50.50 | 50.50 | -0.98% | 88,063 |
| Mar 9, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 88,135 |
| Mar 6, 2026 | 51.00 | 52.00 | 50.32 | 51.00 | 51.00 | - | 47,634 |
| Mar 5, 2026 | 51.00 | 52.00 | 50.32 | 51.00 | 51.00 | - | 26,953 |
| Mar 4, 2026 | 51.00 | 51.48 | 50.00 | 51.00 | 51.00 | - | 34,713 |
| Mar 3, 2026 | 52.00 | 51.15 | 50.83 | 51.00 | 51.00 | -1.92% | 57,209 |
| Mar 2, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 39,012 |
| Feb 27, 2026 | 51.50 | 53.50 | 52.49 | 52.00 | 52.00 | 0.97% | 10,611 |
| Feb 26, 2026 | 51.00 | 52.00 | 50.45 | 51.50 | 51.50 | 0.98% | 32,299 |
| Feb 25, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 8,974 |
| Feb 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Feb 23, 2026 | 51.00 | 52.00 | 50.41 | 51.00 | 51.00 | - | 6,897 |
| Feb 20, 2026 | 51.00 | 52.00 | 50.38 | 51.00 | 51.00 | - | 154,474 |
| Feb 19, 2026 | 51.00 | 51.70 | 51.70 | 51.00 | 51.00 | - | 193 |
| Feb 18, 2026 | 51.00 | 50.34 | 50.00 | 51.00 | 51.00 | - | 2,710 |
| Feb 17, 2026 | 51.00 | 51.48 | 50.34 | 51.00 | 51.00 | - | 5,223 |
| Feb 16, 2026 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | -0.97% | 32,166 |
| Feb 13, 2026 | 51.50 | 51.10 | 50.00 | 51.50 | 51.50 | - | 14,161 |
| Feb 12, 2026 | 53.50 | 54.00 | 51.35 | 51.50 | 51.50 | -3.74% | 58,808 |
| Feb 11, 2026 | 53.50 | 53.75 | 52.50 | 53.50 | 53.50 | - | 40,724 |
| Feb 10, 2026 | 53.50 | 53.50 | 52.00 | 53.50 | 53.50 | - | 68,352 |
| Feb 9, 2026 | 52.50 | 53.50 | 51.51 | 53.50 | 53.50 | 1.90% | 41,487 |
| Feb 6, 2026 | 52.00 | 54.00 | 51.12 | 52.50 | 52.50 | 0.96% | 35,345 |
| Feb 5, 2026 | 53.00 | 54.00 | 51.18 | 52.00 | 52.00 | -1.89% | 57,225 |
| Feb 4, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 20,312 |
| Feb 3, 2026 | 48.00 | 54.68 | 49.80 | 54.00 | 54.00 | 13.68% | 287,635 |
| Feb 2, 2026 | 47.50 | 48.85 | 46.21 | 47.50 | 47.50 | - | 14,292 |
| Jan 30, 2026 | 47.50 | 48.60 | 46.00 | 47.50 | 47.50 | - | 35,969 |
| Jan 29, 2026 | 47.50 | 49.00 | 46.15 | 47.50 | 47.50 | - | 46,205 |
| Jan 28, 2026 | 47.50 | 48.60 | 46.00 | 47.50 | 47.50 | - | 12,899 |
| Jan 27, 2026 | 47.50 | 48.89 | 46.00 | 47.50 | 47.50 | - | 32,818 |
| Jan 26, 2026 | 47.50 | 48.50 | 47.00 | 47.50 | 47.50 | - | 45,835 |
| Jan 23, 2026 | 48.50 | 49.00 | 46.00 | 47.50 | 47.50 | 0.21% | 85,638 |
| 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 | 42.50 | 43.90 | 41.00 | 42.50 | 42.50 | - | 22,647 |