ChronoScale Holdings Corporation (LON:0IFR)
London · Delayed Price · Currency is GBP · Price in USD 19.81
-0.06 (-0.30%)
At close: Sep 4, 2026
LON:0IFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.00 | 20.98 | 19.40 | 19.57 | 19.57 | -1.51% | 139 |
| Sep 3, 2026 | 19.50 | 19.87 | 18.30 | 19.87 | 19.87 | 3.98% | 82 |
| Sep 2, 2026 | 19.00 | 19.11 | 17.90 | 19.11 | 19.11 | 8.27% | 427 |
| Sep 1, 2026 | 17.40 | 19.00 | 17.40 | 17.65 | 17.65 | -2.97% | 569 |
| Aug 31, 2026 | 20.00 | 20.00 | 17.61 | 18.19 | 18.19 | -4.41% | 2,610 |
| Aug 28, 2026 | 22.50 | 22.70 | 18.72 | 19.03 | 19.03 | -13.46% | 861 |
| Aug 27, 2026 | 22.15 | 24.21 | 21.99 | 21.99 | 21.99 | 8.38% | 1,653 |
| Aug 26, 2026 | 22.24 | 22.24 | 20.28 | 20.29 | 20.29 | -9.01% | 2,576 |
| Aug 25, 2026 | 22.04 | 22.98 | 22.04 | 22.30 | 22.30 | -9.57% | 344 |
| Aug 24, 2026 | 23.50 | 24.66 | 22.54 | 24.66 | 24.66 | 2.75% | 101 |
| Aug 21, 2026 | 23.79 | 24.64 | 23.50 | 24.00 | 24.00 | -0.54% | 403 |
| Aug 20, 2026 | 25.55 | 25.55 | 23.66 | 24.13 | 24.13 | 2.46% | 306 |
| Aug 19, 2026 | 22.44 | 24.10 | 21.50 | 23.55 | 23.55 | 4.34% | 217 |
| Aug 18, 2026 | 22.62 | 22.62 | 20.96 | 22.57 | 22.57 | 2.68% | 36 |
| Aug 17, 2026 | 20.94 | 21.98 | 20.31 | 21.98 | 21.98 | 6.03% | 383 |
| Aug 14, 2026 | 20.62 | 22.10 | 20.49 | 20.73 | 20.73 | -2.63% | 286 |
| Aug 13, 2026 | 21.77 | 21.94 | 20.30 | 21.29 | 21.29 | 6.40% | 839 |
| Aug 12, 2026 | 19.70 | 21.22 | 19.70 | 20.01 | 20.01 | -0.45% | 582 |
| Aug 11, 2026 | 19.78 | 20.10 | 19.75 | 20.10 | 20.10 | -0.50% | 43 |
| Aug 10, 2026 | 22.36 | 22.36 | 19.75 | 20.20 | 20.20 | -5.72% | 497 |
| Aug 7, 2026 | 20.70 | 21.81 | 20.70 | 21.43 | 21.42 | 1.54% | 299 |
| Aug 6, 2026 | 23.60 | 23.60 | 21.10 | 21.10 | 21.10 | -15.53% | 29 |
| Aug 5, 2026 | 24.95 | 24.98 | 23.56 | 24.98 | 24.98 | 2.55% | 29 |
| Aug 4, 2026 | 23.80 | 24.41 | 22.75 | 24.36 | 24.36 | 3.66% | 128 |
| Aug 3, 2026 | 22.22 | 23.58 | 21.50 | 23.50 | 23.50 | 6.33% | 142 |
| Jul 31, 2026 | 21.80 | 22.10 | 20.50 | 22.10 | 22.10 | 10.33% | 679 |
| Jul 30, 2026 | 19.11 | 20.99 | 19.11 | 20.03 | 20.03 | 1.62% | 32 |
| Jul 29, 2026 | 20.66 | 20.66 | 19.42 | 19.71 | 19.71 | 6.25% | 849 |
| Jul 28, 2026 | 20.00 | 20.40 | 17.17 | 18.55 | 18.55 | -16.44% | 1,767 |
| Jul 27, 2026 | 22.00 | 22.78 | 20.75 | 22.20 | 22.20 | -0.09% | 361 |
| Jul 24, 2026 | 23.02 | 23.70 | 22.00 | 22.22 | 22.22 | -1.68% | 246 |
| Jul 23, 2026 | 26.65 | 26.65 | 22.60 | 22.60 | 22.60 | -13.08% | 954 |
| Jul 22, 2026 | 24.79 | 26.00 | 24.30 | 26.00 | 26.00 | 6.56% | 74 |
| Jul 21, 2026 | 28.15 | 29.50 | 24.40 | 24.40 | 24.40 | -15.48% | 5,070 |
| Jul 20, 2026 | 26.79 | 29.51 | 25.15 | 28.87 | 28.87 | 10.15% | 1,776 |
| Jul 17, 2026 | 25.52 | 26.21 | 22.62 | 26.21 | 26.21 | 7.99% | 953 |
| Jul 16, 2026 | 29.60 | 29.60 | 23.47 | 24.27 | 24.27 | -11.42% | 1,296 |
| Jul 15, 2026 | 23.69 | 27.40 | 22.47 | 27.40 | 27.40 | 22.10% | 950 |
| Jul 14, 2026 | 20.95 | 22.77 | 20.78 | 22.44 | 22.44 | 8.72% | 448 |
| Jul 13, 2026 | 21.27 | 21.27 | 19.16 | 20.64 | 20.64 | 0.73% | 1,019 |
| Jul 10, 2026 | 20.50 | 21.11 | 19.62 | 20.49 | 20.49 | 2.46% | 619 |
| Jul 9, 2026 | 18.42 | 20.00 | 18.26 | 20.00 | 20.00 | 11.22% | 236 |
| Jul 8, 2026 | 16.50 | 18.20 | 16.04 | 17.98 | 17.98 | 4.66% | 96 |
| Jul 7, 2026 | 17.82 | 18.46 | 16.67 | 17.18 | 17.18 | -10.94% | 1,706 |
| Jul 6, 2026 | 16.49 | 19.60 | 16.32 | 19.29 | 19.29 | 20.79% | 1,576 |
| Jul 2, 2026 | 17.21 | 18.20 | 15.97 | 15.97 | 15.97 | -11.91% | 1,505 |
| Jul 1, 2026 | 23.00 | 23.00 | 17.50 | 18.13 | 18.13 | -16.61% | 1,019 |
| Jun 30, 2026 | 23.55 | 23.55 | 21.28 | 21.74 | 21.74 | -4.69% | 53 |
| Jun 29, 2026 | 22.25 | 22.99 | 21.66 | 22.81 | 22.81 | 12.31% | 300 |
| Jun 26, 2026 | 21.30 | 21.37 | 20.05 | 20.31 | 20.31 | -3.70% | 268 |