Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
0.00 (0.00%)
May 28, 2026, 3:05 PM GMT
AIM:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 21,281 |
| May 26, 2026 | 44.00 | 42.51 | 42.00 | 44.00 | 44.00 | - | 20,341 |
| May 22, 2026 | 43.50 | 44.82 | 42.31 | 44.00 | 44.00 | 1.15% | 18,870 |
| May 21, 2026 | 43.50 | 43.50 | 42.40 | 43.50 | 43.50 | 2.35% | 33,000 |
| May 20, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | -4.49% | 51,042 |
| May 19, 2026 | 44.50 | 45.55 | 43.00 | 44.50 | 44.50 | - | 16,179 |
| May 18, 2026 | 43.00 | 46.00 | 43.00 | 44.50 | 44.50 | - | 8,791 |
| May 15, 2026 | 43.00 | 45.55 | 42.25 | 44.50 | 44.50 | 3.49% | 76,358 |
| May 14, 2026 | 43.00 | 44.00 | 42.25 | 43.00 | 43.00 | - | 3,515 |
| May 13, 2026 | 42.50 | 44.00 | 42.25 | 43.00 | 43.00 | 1.18% | 105,090 |
| May 12, 2026 | 43.00 | 42.90 | 40.55 | 42.50 | 42.50 | -1.16% | 107,071 |
| May 11, 2026 | 47.00 | 44.40 | 42.00 | 43.00 | 43.00 | -8.51% | 39,545 |
| May 8, 2026 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | - | 5,314 |
| May 7, 2026 | 47.00 | 48.80 | 45.00 | 47.00 | 47.00 | - | 32,418 |
| May 6, 2026 | 47.50 | 49.00 | 46.00 | 47.00 | 47.00 | 2.17% | 20,456 |
| May 5, 2026 | 46.00 | 45.98 | 45.00 | 46.00 | 46.00 | - | 15,250 |
| May 1, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 13,536 |
| Apr 30, 2026 | 48.00 | 49.00 | 45.08 | 46.00 | 46.00 | -11.54% | 172,902 |
| Apr 29, 2026 | 52.00 | 53.70 | 51.00 | 52.00 | 52.00 | - | 78,946 |
| Apr 28, 2026 | 52.00 | 53.80 | 51.00 | 52.00 | 52.00 | - | 71,172 |
| Apr 27, 2026 | 52.00 | 51.21 | 51.00 | 52.00 | 52.00 | - | 40,250 |
| Apr 24, 2026 | 52.00 | 54.00 | 51.01 | 52.00 | 52.00 | - | 8,476 |
| Apr 23, 2026 | 52.00 | 53.90 | 51.01 | 52.00 | 52.00 | - | 10,927 |
| Apr 22, 2026 | 52.00 | 51.00 | 50.00 | 52.00 | 52.00 | - | 355 |
| Apr 21, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 42,727 |
| Apr 20, 2026 | 52.50 | 54.00 | 50.00 | 52.00 | 52.00 | -0.95% | 38,405 |
| Apr 17, 2026 | 52.50 | 53.90 | 51.00 | 52.50 | 52.50 | - | 158,591 |
| Apr 16, 2026 | 48.50 | 53.49 | 49.20 | 52.50 | 52.50 | 8.25% | 57,744 |
| Apr 15, 2026 | 48.50 | 47.75 | 47.00 | 48.50 | 48.50 | - | 15 |
| Apr 14, 2026 | 47.00 | 49.89 | 49.00 | 48.50 | 48.50 | 3.19% | 33,638 |
| Apr 13, 2026 | 47.00 | 49.00 | 48.85 | 47.00 | 47.00 | - | 21,018 |
| Apr 10, 2026 | 46.50 | 48.89 | 45.00 | 47.00 | 47.00 | 1.08% | 24,700 |
| Apr 9, 2026 | 46.50 | 47.97 | 45.77 | 46.50 | 46.50 | - | 2,825 |
| Apr 8, 2026 | 46.50 | 48.00 | 45.41 | 46.50 | 46.50 | - | 40,833 |
| Apr 7, 2026 | 46.50 | 47.40 | 45.00 | 46.50 | 46.50 | - | 6,223 |
| Apr 2, 2026 | 46.50 | 47.49 | 45.31 | 46.50 | 46.50 | - | 3,959 |
| Apr 1, 2026 | 46.00 | 47.49 | 45.31 | 46.50 | 46.50 | 1.09% | 17,213 |
| Mar 31, 2026 | 46.50 | 47.00 | 45.31 | 46.00 | 46.00 | -1.08% | 8,577 |
| Mar 30, 2026 | 46.50 | 46.00 | 46.00 | 46.50 | 46.50 | - | 500 |
| Mar 27, 2026 | 46.50 | 46.10 | 46.00 | 46.50 | 46.50 | - | 7,925 |
| 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 |