Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
0.00 (0.00%)
Jul 27, 2026, 8:09 AM GMT
AIM:CSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 34.00 | 34.70 | 33.56 | 34.00 | 34.00 | - | 5,881 |
| Jul 24, 2026 | 33.50 | 34.00 | 33.00 | 34.00 | 34.00 | 1.49% | 1,834 |
| Jul 23, 2026 | 34.00 | 34.00 | 33.36 | 33.50 | 33.50 | -1.47% | 30,393 |
| Jul 22, 2026 | 33.36 | 35.00 | 33.00 | 34.00 | 34.00 | - | 12,423 |
| Jul 21, 2026 | 34.00 | 34.70 | 33.75 | 34.00 | 34.00 | - | 16,750 |
| Jul 20, 2026 | 35.00 | 35.43 | 33.00 | 34.00 | 34.00 | -2.86% | 13,483 |
| Jul 17, 2026 | 35.00 | 35.60 | 34.00 | 35.00 | 35.00 | - | 13,744 |
| Jul 16, 2026 | 35.00 | 36.00 | 34.21 | 35.00 | 35.00 | - | 1,034 |
| Jul 15, 2026 | 35.00 | 34.00 | 34.00 | 35.00 | 35.00 | - | 63 |
| Jul 14, 2026 | 35.00 | 34.21 | 34.00 | 35.00 | 35.00 | - | 1,436 |
| Jul 13, 2026 | 35.00 | 35.68 | 34.21 | 35.00 | 35.00 | - | 1,649 |
| Jul 10, 2026 | 35.75 | 35.75 | 35.70 | 35.00 | 35.00 | -2.78% | 2,681 |
| Jul 9, 2026 | 36.00 | 35.88 | 35.00 | 36.00 | 36.00 | - | 60,243 |
| Jul 8, 2026 | 36.00 | 36.90 | 35.10 | 36.00 | 36.00 | - | 4,536 |
| Jul 7, 2026 | 36.00 | 35.88 | 35.10 | 36.00 | 36.00 | - | 5,090 |
| Jul 6, 2026 | 35.00 | 35.90 | 34.00 | 36.00 | 36.00 | 2.86% | 16,567 |
| Jul 3, 2026 | 34.00 | 34.90 | 33.00 | 35.00 | 35.00 | 2.94% | 70,855 |
| Jul 2, 2026 | 34.00 | 33.60 | 33.60 | 34.00 | 34.00 | - | 15,408 |
| Jul 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 30, 2026 | 34.76 | 34.00 | 34.00 | 34.00 | 34.00 | - | 87,729 |
| Jun 29, 2026 | 35.50 | 35.00 | 33.30 | 34.00 | 34.00 | -4.23% | 63,556 |
| Jun 26, 2026 | 35.50 | 35.80 | 35.00 | 35.50 | 35.50 | - | 4,149 |
| Jun 25, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 83,000 |
| Jun 24, 2026 | 35.00 | 35.40 | 35.00 | 35.50 | 35.50 | -2.74% | 116,811 |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 36.50 | 36.50 | -5.19% | 37,975 |
| Jun 22, 2026 | 38.50 | 38.06 | 38.00 | 38.50 | 38.50 | - | 54,784 |
| Jun 19, 2026 | 40.37 | 40.37 | 38.05 | 38.50 | 38.50 | -4.94% | 82,453 |
| Jun 18, 2026 | 40.50 | 40.37 | 40.00 | 40.50 | 40.50 | - | 10,025 |
| Jun 17, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 75,234 |
| Jun 16, 2026 | 40.50 | 40.00 | 40.00 | 40.50 | 40.50 | 1.25% | 1,000 |
| Jun 15, 2026 | 40.50 | 40.60 | 40.00 | 40.00 | 40.00 | -1.23% | 64,718 |
| Jun 12, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 81,605 |
| Jun 11, 2026 | 40.50 | 40.06 | 40.00 | 40.50 | 40.50 | - | 107,341 |
| Jun 10, 2026 | 40.50 | 40.65 | 40.00 | 40.50 | 40.50 | - | 60,061 |
| Jun 9, 2026 | 40.00 | 40.00 | 40.00 | 40.50 | 40.50 | - | 73,800 |
| Jun 8, 2026 | 40.50 | 40.74 | 40.00 | 40.50 | 40.50 | -1.22% | 69,292 |
| Jun 5, 2026 | 41.50 | 41.78 | 40.00 | 41.00 | 41.00 | -1.20% | 188,503 |
| Jun 4, 2026 | 42.50 | 42.00 | 40.00 | 41.50 | 41.50 | -2.35% | 97,190 |
| Jun 3, 2026 | 42.50 | 42.63 | 41.00 | 42.50 | 42.50 | - | 109,423 |
| Jun 2, 2026 | 42.50 | 43.22 | 41.00 | 42.50 | 42.50 | - | 18,311 |
| Jun 1, 2026 | 42.00 | 42.00 | 42.00 | 42.50 | 42.50 | -3.41% | 76,644 |
| May 29, 2026 | 44.00 | 42.63 | 42.63 | 44.00 | 44.00 | - | 1,190 |
| May 28, 2026 | 44.00 | 45.80 | 42.51 | 44.00 | 44.00 | - | 48,755 |
| 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 |