Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London · Delayed Price · Currency is GBP · Price in GBX 35.00
-1.00 (-2.78%)
Oct 13, 2026, 8:05 AM GMT
AIM:CSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 8 |
| 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 |
| Aug 27, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 8,000 |
| Aug 26, 2026 | 35.00 | 36.00 | 34.35 | 35.00 | 35.00 | - | 11,961 |
| Aug 25, 2026 | 35.00 | 35.96 | 35.90 | 35.00 | 35.00 | - | 18,093 |
| Aug 24, 2026 | 35.00 | 35.56 | 34.00 | 35.00 | 35.00 | - | 3,882 |
| Aug 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 20, 2026 | 34.50 | 35.00 | 34.22 | 35.00 | 35.00 | 1.45% | 14,418 |
| Aug 19, 2026 | 34.50 | 35.00 | 35.00 | 34.50 | 34.50 | - | 285 |
| Aug 18, 2026 | 34.50 | 34.88 | 34.15 | 34.50 | 34.50 | - | 17,881 |
| Aug 17, 2026 | 34.50 | 35.00 | 34.10 | 34.50 | 34.50 | - | 95,005 |
| Aug 14, 2026 | 34.50 | 34.02 | 34.02 | 34.50 | 34.50 | - | 6,000 |
| Aug 13, 2026 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | - | 116 |
| Aug 12, 2026 | 34.50 | 34.02 | 34.02 | 34.50 | 34.50 | - | 8,783 |
| Aug 11, 2026 | 34.50 | 34.80 | 34.80 | 34.50 | 34.50 | - | 71 |
| Aug 10, 2026 | 34.50 | 35.00 | 34.80 | 34.50 | 34.50 | - | 12,913 |
| Aug 7, 2026 | 34.50 | 34.80 | 34.00 | 34.50 | 34.50 | - | 5,060 |
| Aug 6, 2026 | 34.50 | 34.35 | 34.00 | 34.50 | 34.50 | - | 66,793 |
| Aug 5, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Aug 4, 2026 | 34.00 | 34.90 | 34.90 | 34.50 | 34.50 | 1.47% | 30,000 |