LON:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	11.89	11.86	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	11.95	11.93	11.93	-0.23%	463
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	12.13	12.10	12.00	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
Apr 15, 2026	11.72	11.80	11.72	11.80	11.80	-0.25%	518
Apr 14, 2026	11.84	11.85	11.71	11.83	11.83	1.28%	69
Apr 13, 2026	11.73	11.73	11.65	11.68	11.68	-0.12%	58
Apr 10, 2026	11.79	11.79	11.64	11.69	11.69	1.12%	140
Apr 9, 2026	11.66	11.67	11.50	11.56	11.56	-0.53%	33
Apr 8, 2026	11.74	11.74	11.55	11.63	11.63	3.06%	96
Apr 7, 2026	11.43	11.44	11.25	11.28	11.28	-1.40%	622
Apr 2, 2026	11.45	11.48	11.31	11.44	11.44	-0.30%	27
Apr 1, 2026	11.62	11.62	11.42	11.48	11.48	0.60%	2,514
Mar 31, 2026	11.36	11.39	11.35	11.41	11.41	-0.16%	99
Mar 30, 2026	11.27	11.46	11.27	11.43	11.43	1.25%	1,140
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