Chimera Investment Corporation (LON:0A7B)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 7.06
-0.24 (-3.29%)
At close: Nov 10, 2026
LON:0A7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.35 | 7.35 | 7.06 | 7.06 | 7.06 | -3.29% | 37 |
| Nov 9, 2026 | 7.33 | 7.55 | 7.12 | 7.30 | 7.30 | - | 2,287 |
| Nov 6, 2026 | 8.07 | 8.07 | 7.29 | 7.30 | 7.30 | -6.53% | 9,151 |
| Nov 5, 2026 | 8.51 | 8.51 | 7.73 | 7.81 | 7.81 | -10.02% | 4,619 |
| Nov 4, 2026 | 8.50 | 8.77 | 8.50 | 8.68 | 8.68 | 4.84% | 10,700 |
| Nov 3, 2026 | 8.50 | 8.50 | 8.27 | 8.28 | 8.28 | -2.31% | 194 |
| Nov 2, 2026 | 8.51 | 8.52 | 8.35 | 8.48 | 8.48 | 1.07% | 514 |
| Oct 30, 2026 | 8.48 | 8.54 | 8.36 | 8.39 | 8.39 | -0.06% | 1,028 |
| Oct 29, 2026 | 8.41 | 8.49 | 8.39 | 8.39 | 8.39 | 0.90% | 191 |
| Oct 28, 2026 | 8.49 | 8.49 | 8.26 | 8.32 | 8.32 | -1.19% | 5,526 |
| Oct 27, 2026 | 8.50 | 8.50 | 8.37 | 8.42 | 8.42 | 0.30% | 159 |
| Oct 26, 2026 | 8.50 | 8.67 | 8.36 | 8.39 | 8.39 | -0.12% | 1,408 |
| Oct 23, 2026 | 8.49 | 8.62 | 8.38 | 8.40 | 8.40 | -1.52% | 173 |
| Oct 22, 2026 | 8.38 | 8.53 | 8.26 | 8.53 | 8.53 | 2.28% | 1,327 |
| Oct 21, 2026 | 8.43 | 8.50 | 8.31 | 8.34 | 8.34 | -0.71% | 132 |
| Oct 20, 2026 | 8.15 | 8.47 | 8.12 | 8.40 | 8.40 | 3.19% | 554 |
| Oct 19, 2026 | 8.38 | 8.39 | 8.13 | 8.14 | 8.14 | -3.21% | 1,396 |
| Oct 16, 2026 | 8.60 | 8.73 | 8.38 | 8.41 | 8.41 | -3.78% | 3,980 |
| Oct 15, 2026 | 8.60 | 8.79 | 8.60 | 8.74 | 8.74 | 2.22% | 654 |
| Oct 14, 2026 | 8.86 | 8.86 | 8.55 | 8.55 | 8.55 | -0.71% | 4,516 |
| Oct 13, 2026 | 8.75 | 8.89 | 8.61 | 8.61 | 8.61 | -2.59% | 1,273 |
| Oct 12, 2026 | 8.94 | 9.11 | 8.74 | 8.84 | 8.84 | -1.23% | 1,864 |
| Oct 9, 2026 | 9.20 | 9.20 | 8.90 | 8.95 | 8.95 | -0.67% | 595 |
| Oct 8, 2026 | 8.92 | 9.02 | 8.83 | 9.01 | 9.01 | 0.35% | 1,605 |
| Oct 7, 2026 | 9.10 | 9.15 | 8.92 | 8.98 | 8.98 | -1.98% | 3,077 |
| Oct 6, 2026 | 9.24 | 9.24 | 9.14 | 9.16 | 9.16 | 0.22% | 1,385 |
| Oct 5, 2026 | 9.27 | 9.38 | 9.14 | 9.14 | 9.14 | -1.83% | 2,276 |
| Oct 2, 2026 | 9.57 | 9.57 | 9.27 | 9.31 | 9.31 | -0.53% | 1,324 |
| Oct 1, 2026 | 9.59 | 9.66 | 9.17 | 9.36 | 9.36 | -2.40% | 3,726 |
| Sep 30, 2026 | 9.87 | 10.02 | 9.58 | 9.59 | 9.59 | -1.44% | 3,207 |
| Sep 29, 2026 | 10.21 | 10.29 | 10.14 | 10.18 | 9.73 | -0.20% | 794 |
| Sep 28, 2026 | 10.34 | 10.40 | 10.06 | 10.20 | 9.75 | -0.39% | 3,373 |
| Sep 25, 2026 | 10.51 | 10.70 | 10.23 | 10.24 | 9.79 | -2.48% | 2,661 |
| Sep 24, 2026 | 10.79 | 10.83 | 10.50 | 10.50 | 10.04 | -3.12% | 1,423 |
| Sep 23, 2026 | 11.20 | 11.25 | 10.82 | 10.84 | 10.36 | -2.71% | 2,976 |
| Sep 22, 2026 | 11.02 | 11.18 | 11.00 | 11.14 | 10.65 | 1.18% | 107 |
| Sep 21, 2026 | 10.96 | 11.06 | 10.95 | 11.01 | 10.52 | 0.92% | 251 |
| Sep 18, 2026 | 11.08 | 11.08 | 10.89 | 10.91 | 10.43 | -2.15% | 1,661 |
| Sep 17, 2026 | 11.10 | 11.15 | 10.95 | 11.15 | 10.66 | 1.73% | 2,514 |
| Sep 16, 2026 | 10.72 | 11.02 | 10.72 | 10.96 | 10.48 | -0.99% | 885 |
| Sep 15, 2026 | 11.00 | 11.16 | 11.00 | 11.07 | 10.58 | - | 35 |
| Sep 14, 2026 | 11.13 | 11.29 | 10.98 | 11.07 | 10.58 | -0.54% | 660 |
| Sep 11, 2026 | 11.16 | 11.28 | 11.11 | 11.13 | 10.64 | -0.80% | 691 |
| Sep 10, 2026 | 11.56 | 11.56 | 11.22 | 11.22 | 10.72 | -2.69% | 785 |
| Sep 9, 2026 | 11.64 | 11.67 | 11.52 | 11.53 | 11.02 | -0.69% | 162 |
| Sep 8, 2026 | 11.59 | 11.70 | 11.59 | 11.61 | 11.10 | -0.17% | 472 |
| Sep 4, 2026 | 11.51 | 11.67 | 11.50 | 11.63 | 11.12 | 1.13% | 166 |
| Sep 3, 2026 | 11.60 | 11.60 | 11.48 | 11.50 | 10.99 | 0.17% | 179 |
| Sep 2, 2026 | 11.35 | 11.49 | 11.35 | 11.48 | 10.97 | 1.42% | 83 |
| Sep 1, 2026 | 11.46 | 11.46 | 11.32 | 11.32 | 10.82 | -1.75% | 1,690 |