Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
0.00 (0.00%)
At close: Dec 31, 2025
AIM:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 33.50 | 34.85 | 34.85 | 33.50 | 33.50 | - | 71 |
| Nov 10, 2025 | 33.50 | 34.00 | 33.11 | 33.50 | 33.50 | - | 32,777 |
| Nov 7, 2025 | 33.50 | 33.11 | 32.00 | 33.50 | 33.50 | - | 2,002 |
| Nov 6, 2025 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 22,604 |
| Nov 5, 2025 | 33.50 | 33.10 | 33.10 | 33.50 | 33.50 | - | 3,022 |
| Nov 4, 2025 | 34.00 | 35.00 | 32.00 | 33.50 | 33.50 | -1.47% | 52,048 |
| Nov 3, 2025 | 35.00 | 36.00 | 33.75 | 34.00 | 34.00 | -5.56% | 86,640 |
| 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 |