Chill Brands Group PLC (LON:CHLL)
London · Delayed Price · Currency is GBP · Price in GBX 2.000
0.00 (0.00%)
At close: Sep 11, 2025
Chill Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.00 | 2.00 | 1.80 | 1.95 | 1.95 | -2.50% | 851,034 |
| Sep 11, 2025 | 2.00 | 2.08 | 1.90 | 2.00 | 2.00 | - | 259,951 |
| Sep 10, 2025 | 1.75 | 2.10 | 1.70 | 2.00 | 2.00 | 14.29% | 2,922,498 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.78% | 1,404,115 |
| Sep 8, 2025 | 1.85 | 1.90 | 1.70 | 1.80 | 1.80 | 2.86% | 1,350,244 |
| Sep 5, 2025 | 1.75 | 1.80 | 1.60 | 1.75 | 1.75 | - | 2,075,117 |
| Sep 4, 2025 | 1.85 | 1.90 | 1.70 | 1.75 | 1.75 | -5.41% | 787,993 |
| Sep 3, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 558,803 |
| Sep 2, 2025 | 2.15 | 2.18 | 1.80 | 1.85 | 1.85 | -13.55% | 21,383,320 |
| Sep 1, 2025 | 2.25 | 3.00 | 2.00 | 2.14 | 2.14 | 1.90% | 20,168,120 |
| Aug 29, 2025 | 1.65 | 2.30 | 1.60 | 2.10 | 2.10 | 27.27% | 8,691,758 |
| Aug 28, 2025 | 1.60 | 1.80 | 1.50 | 1.65 | 1.65 | 6.45% | 623,045 |
| Aug 27, 2025 | 1.65 | 1.70 | 1.40 | 1.55 | 1.55 | -6.06% | 1,172,195 |
| Aug 26, 2025 | 1.65 | 1.66 | 1.52 | 1.65 | 1.65 | - | 256,494 |
| Aug 22, 2025 | 1.60 | 1.80 | 1.47 | 1.65 | 1.65 | 3.12% | 3,231,961 |
| Aug 21, 2025 | 1.60 | 1.64 | 1.46 | 1.60 | 1.60 | - | 1,804,042 |
| Aug 20, 2025 | 1.40 | 1.70 | 1.40 | 1.60 | 1.60 | 14.29% | 6,701,462 |
| Aug 19, 2025 | 1.35 | 1.50 | 1.39 | 1.40 | 1.40 | 3.70% | 1,304,409 |
| Aug 18, 2025 | 1.45 | 1.70 | 1.30 | 1.35 | 1.35 | -6.90% | 5,408,041 |
| Aug 15, 2025 | 1.40 | 1.60 | 1.30 | 1.45 | 1.45 | 3.57% | 5,142,549 |
| Aug 14, 2025 | 1.10 | 1.50 | 1.00 | 1.40 | 1.40 | 27.27% | 6,716,724 |
| Aug 13, 2025 | 1.15 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 5,093,831 |
| Aug 12, 2025 | 1.20 | 1.23 | 1.06 | 1.15 | 1.15 | -11.54% | 2,461,506 |