LON:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	12.38	12.38	12.26	12.28	12.28	-0.58%	1,016
Jun 2, 2026	12.27	12.41	12.27	12.36	12.36	2.65%	653
Jun 1, 2026	12.00	12.04	12.00	12.04	12.04	-0.93%	735
May 29, 2026	12.18	12.27	12.11	12.15	12.15	-0.53%	57
May 28, 2026	12.22	12.26	12.09	12.21	12.21	-0.19%	10,549
May 27, 2026	12.18	12.32	12.16	12.24	12.24	-0.58%	298
May 26, 2026	12.36	12.38	12.34	12.31	12.31	1.90%	1,846
May 22, 2026	12.21	12.12	12.08	12.08	12.08	0.24%	518
May 21, 2026	11.95	12.09	11.95	12.05	12.05	-1.54%	66
May 20, 2026	12.35	12.32	12.24	12.24	12.24	0.44%	437
May 19, 2026	12.22	12.30	12.18	12.18	12.18	-0.03%	1,886
May 18, 2026	12.26	12.30	12.16	12.19	12.19	-0.88%	613
May 15, 2026	12.33	12.39	12.23	12.30	12.30	-0.78%	483
May 14, 2026	12.42	12.43	12.29	12.39	12.39	-2.19%	603
May 13, 2026	12.54	12.69	12.42	12.67	12.67	2.30%	993
May 12, 2026	12.47	12.47	12.35	12.39	12.39	0.07%	646
May 11, 2026	12.39	12.43	12.31	12.38	12.38	1.51%	47
May 8, 2026	12.28	12.32	12.17	12.19	12.19	-0.06%	227
May 7, 2026	12.20	12.36	12.20	12.20	12.20	-0.47%	21
May 6, 2026	12.23	12.28	12.11	12.26	12.26	1.65%	35
May 5, 2026	12.12	12.13	11.92	12.06	12.06	0.27%	93
May 1, 2026	12.09	12.09	11.91	12.03	12.03	0.43%	16
Apr 30, 2026	12.01	12.01	11.90	11.97	11.97	0.47%	69
Apr 29, 2026	12.02	12.04	11.94	11.92	11.92	0.63%	932
Apr 28, 2026	11.89	11.92	11.81	11.84	11.84	-0.07%	620
Apr 27, 2026	11.95	11.95	11.83	11.85	11.85	-0.65%	292
Apr 24, 2026	11.95	12.03	11.87	11.93	11.93	-0.23%	462
Apr 23, 2026	12.09	12.09	11.86	11.96	11.96	-0.59%	882
Apr 22, 2026	12.08	12.10	11.97	12.03	12.03	0.42%	46
Apr 21, 2026	12.00	12.13	11.98	11.98	11.98	-0.40%	641
Apr 20, 2026	12.02	12.12	11.96	12.03	12.03	0.10%	2,917
Apr 17, 2026	11.99	12.06	11.88	12.01	12.01	0.58%	1,259
Apr 16, 2026	11.91	11.99	11.89	11.94	11.94	1.23%	11,014