LON:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.26	10.29	10.21	10.21	10.21	-1.89%	14
Nov 12, 2026	10.38	10.45	10.34	10.41	10.41	-0.39%	890
Nov 11, 2026	10.55	10.55	10.43	10.45	10.45	0.25%	550
Nov 10, 2026	10.47	10.47	10.43	10.42	10.42	-0.42%	27
Nov 9, 2026	10.45	10.50	10.39	10.47	10.47	-0.15%	77
Nov 6, 2026	10.32	10.52	10.32	10.48	10.48	0.54%	450
Nov 5, 2026	10.61	10.61	10.48	10.43	10.43	0.22%	20
Nov 4, 2026	10.38	10.40	10.23	10.41	10.41	3.49%	4
Nov 3, 2026	10.12	10.16	10.05	10.05	10.05	-1.34%	275
Nov 2, 2026	10.17	10.24	10.09	10.19	10.19	1.02%	92
Oct 30, 2026	10.05	10.13	10.04	10.09	10.09	-0.98%	43
Oct 29, 2026	10.22	10.22	10.21	10.19	10.19	-1.45%	7
Oct 28, 2026	10.41	10.41	10.31	10.34	10.34	0.40%	13
Oct 27, 2026	10.29	10.32	10.26	10.30	10.30	-0.61%	99
Oct 26, 2026	10.38	10.41	10.29	10.36	10.36	0.47%	168
Oct 23, 2026	10.36	10.38	10.30	10.31	10.31	0.40%	149
Oct 22, 2026	10.24	10.30	10.18	10.27	10.27	-2.07%	231
Oct 21, 2026	10.56	10.56	10.46	10.49	10.49	-0.97%	206
Oct 20, 2026	10.65	10.66	10.54	10.59	10.59	-0.80%	765
Oct 19, 2026	10.74	10.74	10.70	10.68	10.68	0.15%	74
Oct 16, 2026	10.72	10.72	10.70	10.66	10.66	-0.90%	123
Oct 15, 2026	10.72	10.76	10.72	10.76	10.76	-1.39%	610
Oct 14, 2026	10.96	10.94	10.91	10.91	10.91	-0.90%	769
Oct 13, 2026	11.06	11.06	10.98	11.01	11.01	-0.24%	233
Oct 12, 2026	11.11	11.11	10.97	11.04	11.04	-1.10%	184
Oct 9, 2026	11.19	11.20	11.15	11.16	11.16	1.20%	3
Oct 8, 2026	11.15	11.10	11.02	11.03	11.03	-0.72%	903
Oct 7, 2026	11.16	11.20	11.04	11.11	11.11	-0.53%	2,513
Oct 6, 2026	11.28	11.28	11.09	11.17	11.17	-0.12%	61
Oct 5, 2026	11.19	11.19	11.08	11.18	11.18	0.78%	39
Oct 2, 2026	11.17	11.15	11.10	11.09	11.09	-0.97%	376
Oct 1, 2026	11.25	11.25	11.24	11.20	11.20	-0.13%	1,161
Sep 30, 2026	11.34	11.34	11.19	11.22	11.22	-0.04%	594
Sep 29, 2026	11.32	11.28	11.19	11.22	11.22	0.02%	158
Sep 28, 2026	11.34	11.34	11.30	11.22	11.22	-1.50%	439
Sep 25, 2026	11.49	11.47	11.46	11.39	11.39	-0.85%	275
Sep 24, 2026	11.44	11.52	11.44	11.49	11.49	-1.04%	698
Sep 23, 2026	11.65	11.65	11.65	11.61	11.61	-0.92%	443
Sep 22, 2026	11.71	11.75	11.68	11.72	11.72	0.73%	5
Sep 21, 2026	11.68	11.68	11.60	11.63	11.63	1.05%	284
Sep 18, 2026	11.58	11.58	11.54	11.51	11.51	0.80%	843
Sep 17, 2026	11.42	11.38	11.37	11.42	11.42	1.26%	337
Sep 16, 2026	11.38	11.38	11.28	11.28	11.28	0.06%	326
Sep 15, 2026	11.34	11.34	11.22	11.27	11.27	-0.31%	50
Sep 14, 2026	11.35	11.35	11.28	11.30	11.30	0.43%	396
Sep 11, 2026	11.36	11.37	11.26	11.26	11.26	-0.57%	26
Sep 10, 2026	11.43	11.43	11.34	11.32	11.32	-0.83%	126
Sep 9, 2026	11.52	11.52	11.52	11.42	11.42	-0.32%	49
Sep 8, 2026	11.50	11.50	11.43	11.45	11.45	0.32%	21
Sep 7, 2026	11.57	11.58	11.42	11.42	11.42	-0.52%	75