LON:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.65	11.66	11.65	11.66	-	-0.45%	6
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
Sep 4, 2026	11.52	11.54	11.47	11.48	11.48	-0.02%	284
Sep 3, 2026	11.62	11.62	11.44	11.48	11.48	-0.66%	19
Sep 2, 2026	11.43	11.52	11.52	11.55	11.55	-0.39%	30
Sep 1, 2026	11.67	11.72	11.52	11.60	11.60	-0.74%	577
Aug 28, 2026	11.63	11.74	11.63	11.69	11.69	0.06%	208
Aug 27, 2026	11.76	11.76	11.76	11.68	11.68	0.78%	187
Aug 26, 2026	11.62	11.63	11.56	11.59	11.59	0.86%	67
Aug 25, 2026	11.49	11.54	11.42	11.49	11.49	0.60%	1,005
Aug 24, 2026	11.56	11.56	11.42	11.42	11.42	-2.17%	90
Aug 21, 2026	11.69	11.76	11.69	11.67	11.67	0.84%	281
Aug 20, 2026	11.66	11.66	11.58	11.58	11.58	-0.23%	408
Aug 19, 2026	11.64	11.63	11.63	11.60	11.60	-1.98%	227
Aug 18, 2026	11.98	11.87	11.87	11.84	11.84	-0.13%	225
Aug 17, 2026	11.93	11.93	11.81	11.85	11.85	1.39%	32
Aug 14, 2026	11.74	11.74	11.65	11.69	11.69	-0.37%	97
Aug 13, 2026	11.74	11.87	11.73	11.73	11.73	-0.90%	162
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