Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 35.33
+0.33 (0.94%)
Nov 6, 2026, 8:00 AM GMT
AIM:CSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.94% | 27,000 |
| Nov 5, 2026 | 35.00 | 35.33 | 34.00 | 35.00 | 35.00 | - | 18,759 |
| Nov 4, 2026 | 35.00 | 35.34 | 34.16 | 35.00 | 35.00 | - | 57,745 |
| Nov 3, 2026 | 35.00 | 34.17 | 34.17 | 35.00 | 35.00 | - | 443 |
| Nov 2, 2026 | 35.00 | 35.48 | 34.12 | 35.00 | 35.00 | - | 38,075 |
| Oct 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 29, 2026 | 35.00 | 34.98 | 34.98 | 35.00 | 35.00 | - | 20,000 |
| Oct 28, 2026 | 35.50 | 35.10 | 34.26 | 35.00 | 35.00 | -1.41% | 20,109 |
| Oct 27, 2026 | 35.50 | 35.89 | 35.89 | 35.50 | 35.50 | -1.39% | 9,751 |
| Oct 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 23, 2026 | 36.00 | 36.40 | 35.30 | 36.00 | 36.00 | - | 14,000 |
| Oct 22, 2026 | 36.00 | 36.45 | 35.25 | 36.00 | 36.00 | - | 15,000 |
| Oct 21, 2026 | 36.00 | 36.48 | 35.25 | 36.00 | 36.00 | - | 12,254 |
| Oct 20, 2026 | 36.00 | 35.25 | 35.25 | 36.00 | 36.00 | - | 1,866 |
| Oct 19, 2026 | 36.00 | 36.48 | 35.25 | 36.00 | 36.00 | - | 441 |
| Oct 16, 2026 | 37.00 | 37.00 | 35.50 | 36.00 | 36.00 | - | 5,003 |
| Oct 15, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 50,145 |
| Oct 14, 2026 | 36.00 | 35.90 | 35.90 | 36.00 | 36.00 | - | 7,682 |
| Oct 13, 2026 | 35.00 | 35.00 | 35.00 | 36.00 | 36.00 | - | 4 |
| Oct 12, 2026 | 36.30 | 36.30 | 36.30 | 36.00 | 36.00 | - | 68 |
| Oct 9, 2026 | 36.28 | 36.30 | 35.90 | 36.00 | 36.00 | - | 37,395 |
| Oct 8, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 5,009 |
| Oct 7, 2026 | 36.00 | 37.00 | 35.42 | 36.00 | 36.00 | - | 7,762 |
| Oct 6, 2026 | 36.00 | 37.00 | 35.41 | 36.00 | 36.00 | - | 1,953 |
| Oct 5, 2026 | 36.00 | 37.00 | 36.30 | 36.00 | 36.00 | - | 10,290 |
| Oct 2, 2026 | 35.38 | 35.39 | 35.38 | 36.00 | 36.00 | - | 12,591 |
| Oct 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 29, 2026 | 36.00 | 35.37 | 35.37 | 36.00 | 36.00 | - | 7,500 |
| Sep 28, 2026 | 35.36 | 35.36 | 35.36 | 36.00 | 36.00 | - | 272 |
| Sep 25, 2026 | 36.40 | 36.40 | 36.40 | 36.00 | 36.00 | - | 1,510 |
| Sep 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 23, 2026 | 35.35 | 35.35 | 35.35 | 36.00 | 36.00 | - | 1,026 |
| Sep 22, 2026 | 35.31 | 37.00 | 35.31 | 36.00 | 36.00 | - | 1,913 |
| Sep 21, 2026 | 36.40 | 37.00 | 35.21 | 36.00 | 36.00 | - | 1,628 |
| Sep 18, 2026 | 37.00 | 37.00 | 37.00 | 36.00 | 36.00 | - | 8 |
| Sep 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 14, 2026 | 35.10 | 36.44 | 35.00 | 36.00 | 36.00 | - | 15,028 |
| Sep 11, 2026 | 36.00 | 36.50 | 36.50 | 36.00 | 36.00 | - | 10,958 |
| Sep 10, 2026 | 36.00 | 37.00 | 36.60 | 36.00 | 36.00 | - | 87 |
| Sep 9, 2026 | 36.65 | 36.65 | 35.50 | 36.00 | 36.00 | -2.70% | 52,325 |
| Sep 8, 2026 | 37.00 | 36.04 | 36.00 | 37.00 | 37.00 | - | 25,433 |
| Sep 7, 2026 | 37.00 | 36.10 | 36.10 | 37.00 | 37.00 | - | 8,373 |
| Sep 4, 2026 | 36.16 | 37.65 | 36.16 | 37.00 | 37.00 | - | 13,085 |
| Sep 3, 2026 | 37.00 | 36.12 | 36.12 | 37.00 | 37.00 | - | 7,500 |
| Sep 2, 2026 | 37.16 | 37.16 | 36.12 | 37.00 | 37.00 | - | 3,075 |
| Sep 1, 2026 | 37.50 | 38.00 | 37.00 | 37.00 | 37.00 | -1.33% | 29,778 |
| Aug 28, 2026 | 37.00 | 38.00 | 37.16 | 37.50 | 37.50 | 1.35% | 223,437 |