LON:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.27	11.46	11.27	11.40	-	1.02%	2,122
Mar 27, 2026	11.28	11.34	11.25	11.29	11.29	0.40%	1,935
Mar 26, 2026	11.34	11.34	11.18	11.24	11.24	-1.95%	40
Mar 25, 2026	11.44	11.49	11.43	11.46	11.46	2.30%	417
Mar 24, 2026	11.26	11.26	11.11	11.21	11.21	0.76%	2,002
Mar 23, 2026	11.18	11.27	11.00	11.12	11.12	-1.82%	135
Mar 20, 2026	11.44	11.44	11.30	11.33	11.33	-0.99%	120
Mar 19, 2026	11.54	11.66	11.43	11.44	11.44	-1.94%	109
Mar 18, 2026	11.85	11.88	11.63	11.67	11.67	-1.02%	533
Mar 17, 2026	11.80	11.85	11.80	11.79	11.79	-0.57%	234
Mar 16, 2026	11.84	11.96	11.80	11.85	11.85	0.02%	24
Mar 13, 2026	11.81	11.92	11.80	11.85	11.85	0.84%	28
Mar 12, 2026	11.79	11.79	11.71	11.75	11.75	-0.35%	520
Mar 11, 2026	11.88	11.88	11.82	11.79	11.79	-0.13%	284
Mar 10, 2026	11.82	11.88	11.71	11.81	11.81	1.82%	473
Mar 9, 2026	11.68	11.68	11.50	11.60	11.60	0.48%	29
Mar 6, 2026	11.71	11.71	11.47	11.54	11.54	0.09%	18
Mar 5, 2026	11.78	11.65	11.65	11.53	11.53	-0.63%	22
Mar 4, 2026	11.57	11.64	11.57	11.61	11.61	0.99%	29
Mar 3, 2026	11.78	11.82	11.45	11.49	11.49	-3.18%	2,939
Mar 2, 2026	11.98	12.02	11.89	11.87	11.87	-0.24%	528
Feb 27, 2026	12.02	11.97	11.96	11.90	11.90	0.32%	85
Feb 26, 2026	11.95	11.95	11.78	11.86	11.86	-1.21%	53
Feb 25, 2026	11.99	12.04	11.96	12.00	12.00	0.73%	78
Feb 24, 2026	11.94	11.96	11.81	11.92	11.92	-0.12%	1,335
Feb 23, 2026	11.91	12.06	11.86	11.93	11.93	0.44%	2,008
Feb 20, 2026	11.83	11.88	11.71	11.88	11.88	0.02%	29
Feb 19, 2026	11.99	11.99	11.82	11.88	11.88	0.07%	12
Feb 18, 2026	11.78	11.93	11.76	11.87	11.87	0.67%	115
Feb 17, 2026	11.83	11.85	11.72	11.79	11.79	0.09%	85
Feb 16, 2026	11.84	11.85	11.72	11.78	11.78	0.96%	49
Feb 13, 2026	11.73	11.76	11.56	11.67	11.67	-0.21%	222
Feb 12, 2026	11.89	11.93	11.69	11.69	11.69	-1.09%	59
Feb 11, 2026	11.88	11.88	11.88	11.82	11.82	-0.20%	266
Feb 10, 2026	11.89	11.89	11.78	11.84	11.84	-0.13%	104
Feb 9, 2026	11.91	11.91	11.88	11.86	11.86	0.94%	577
Feb 6, 2026	11.71	11.69	11.62	11.75	11.75	0.65%	478
Feb 5, 2026	11.70	11.77	11.59	11.67	11.67	0.06%	38
Feb 4, 2026	11.65	11.76	11.62	11.67	11.67	-0.23%	291
Feb 3, 2026	11.75	11.75	11.65	11.69	11.69	-0.26%	148
Feb 2, 2026	11.54	11.75	11.49	11.72	11.72	-1.02%	583
Jan 30, 2026	11.84	11.90	11.82	11.84	11.84	-0.81%	56
Jan 29, 2026	11.95	12.10	11.95	11.94	11.94	0.29%	492
Jan 28, 2026	11.94	12.08	11.94	11.91	11.91	0.13%	455
Jan 27, 2026	11.85	11.97	11.87	11.89	11.89	0.38%	886
Jan 26, 2026	11.95	11.95	11.83	11.84	11.84	-0.99%	1,248
Jan 23, 2026	11.97	12.05	11.91	11.96	11.96	-0.82%	957
Jan 22, 2026	12.12	12.11	12.09	12.06	12.06	-0.04%	8,556
Jan 21, 2026	12.00	12.12	12.00	12.07	12.07	1.17%	350
Jan 20, 2026	12.06	12.06	11.87	11.93	11.93	-1.41%	310