LON:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	11.90	11.88	11.87	11.84	11.84	0.24%	6,763
Aug 11, 2026	11.85	11.87	11.75	11.81	11.81	-0.81%	137
Aug 10, 2026	12.00	11.90	11.89	11.91	11.91	-0.53%	329
Aug 7, 2026	11.95	12.01	11.86	11.97	11.97	1.58%	2,104
Aug 6, 2026	11.75	11.86	11.75	11.78	11.78	-0.10%	56
Aug 5, 2026	11.65	11.84	11.77	11.80	11.80	1.27%	196
Aug 4, 2026	11.72	11.72	11.56	11.65	11.65	1.09%	7
Aug 3, 2026	11.56	11.56	11.52	11.52	11.52	-0.54%	143
Jul 31, 2026	11.63	11.67	11.55	11.58	11.58	0.41%	692
Jul 30, 2026	11.53	11.63	11.53	11.54	11.54	-1.11%	354
Jul 29, 2026	11.68	11.79	11.66	11.67	11.67	0.41%	187
Jul 28, 2026	11.64	11.64	11.51	11.62	11.62	-1.18%	70
Jul 27, 2026	11.73	11.87	11.69	11.76	11.76	1.03%	316
Jul 24, 2026	11.54	11.66	11.65	11.64	11.64	-0.86%	1,406
Jul 23, 2026	11.88	11.88	11.72	11.74	11.74	0.16%	200
Jul 22, 2026	11.76	11.80	11.76	11.72	11.72	-0.74%	182
Jul 21, 2026	11.70	11.89	11.70	11.81	11.81	2.61%	219
Jul 20, 2026	11.48	11.53	11.42	11.51	11.51	1.61%	46
Jul 17, 2026	11.32	11.38	11.23	11.33	11.33	-3.24%	471
Jul 16, 2026	11.71	11.75	11.58	11.70	11.70	-1.89%	791
Jul 15, 2026	11.94	11.95	11.89	11.93	11.93	0.42%	18,364
Jul 14, 2026	11.88	12.01	11.80	11.88	11.88	1.64%	174
Jul 13, 2026	11.72	11.74	11.70	11.69	11.69	-1.98%	132
Jul 10, 2026	11.92	11.97	11.81	11.92	11.92	-0.83%	442
Jul 9, 2026	12.03	12.09	11.95	12.02	12.02	2.08%	179
Jul 8, 2026	11.90	11.90	11.74	11.78	11.78	0.17%	148
Jul 7, 2026	11.85	11.87	11.78	11.76	11.76	-1.24%	96
Jul 6, 2026	12.02	12.03	11.87	11.91	11.91	-0.11%	36
Jul 3, 2026	12.01	12.01	11.85	11.92	11.92	1.13%	48
Jul 2, 2026	11.87	11.96	11.81	11.79	11.79	-3.75%	168
Jul 1, 2026	12.21	12.33	12.33	12.25	12.25	-0.01%	1,880
Jun 30, 2026	12.21	12.31	12.18	12.25	12.25	1.16%	1,305
Jun 29, 2026	12.15	12.25	12.07	12.11	12.11	-0.17%	735
Jun 26, 2026	12.05	12.06	12.06	12.13	12.13	-1.01%	1,313
Jun 25, 2026	12.31	12.45	12.25	12.25	12.25	-0.21%	536
Jun 24, 2026	12.36	12.36	12.20	12.28	12.28	0.48%	288
Jun 23, 2026	12.16	12.29	12.10	12.22	12.22	-2.26%	409
Jun 22, 2026	12.63	12.64	12.50	12.50	12.50	1.12%	519
Jun 19, 2026	12.38	12.41	12.38	12.36	12.36	0.20%	19
Jun 18, 2026	12.28	12.38	12.28	12.34	12.34	1.04%	1,313
Jun 17, 2026	12.28	12.32	12.11	12.21	12.21	0.71%	31
Jun 16, 2026	12.18	12.22	12.13	12.13	12.13	-0.51%	106
Jun 15, 2026	12.19	12.30	12.10	12.19	12.19	1.51%	322
Jun 12, 2026	12.10	12.10	11.94	12.01	12.01	1.63%	590
Jun 11, 2026	11.76	11.89	11.76	11.81	11.81	-0.33%	1,043
Jun 10, 2026	11.87	11.89	11.78	11.85	11.85	-0.43%	805
Jun 9, 2026	12.02	12.14	11.91	11.90	11.90	0.31%	761
Jun 8, 2026	11.94	11.94	11.81	11.87	11.87	-1.34%	834
Jun 5, 2026	12.13	12.13	12.02	12.03	12.03	-1.78%	2,171
Jun 4, 2026	12.15	12.27	12.27	12.25	12.25	-0.30%	350