Chill Brands Group PLC (LON:CHLL)
London · Delayed Price · Currency is GBP · Price in GBX 1.900
0.00 (0.00%)
At close: Sep 11, 2026
Chill Brands Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 10, 2026 | 1.90 | 1.93 | 1.93 | 1.90 | 1.90 | - | 46,948 |
| Sep 9, 2026 | 1.90 | 1.93 | 1.93 | 1.90 | 1.90 | - | 45,253 |
| Sep 8, 2026 | 1.90 | 1.93 | 1.93 | 1.90 | 1.90 | - | 502 |
| Sep 7, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 697 |
| Sep 4, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | - | 18,247 |
| Sep 3, 2026 | 1.90 | 1.93 | 1.93 | 1.90 | 1.90 | - | 33,558 |
| Sep 2, 2026 | 1.80 | 1.80 | 1.80 | 1.90 | 1.90 | - | 3,360 |
| Sep 1, 2026 | 2.00 | 1.93 | 1.80 | 1.90 | 1.90 | -5.00% | 3,672 |
| Aug 28, 2026 | 2.00 | 2.03 | 1.80 | 2.00 | 2.00 | - | 56,374 |
| Aug 27, 2026 | 2.00 | 1.80 | 1.80 | 2.00 | 2.00 | - | 131 |
| Aug 26, 2026 | 2.00 | 2.03 | 2.03 | 2.00 | 2.00 | - | 31,926 |
| Aug 25, 2026 | 2.00 | 2.20 | 1.80 | 2.00 | 2.00 | - | 286 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | - | 26,393 |
| Aug 21, 2026 | 2.00 | 2.04 | 2.04 | 2.00 | 2.00 | - | 6,032 |
| Aug 20, 2026 | 2.10 | 2.20 | 1.80 | 2.00 | 2.00 | -4.76% | 60,389 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 18, 2026 | 2.10 | 2.20 | 2.20 | 2.10 | 2.10 | - | 226 |
| Aug 17, 2026 | 2.10 | 2.00 | 2.00 | 2.10 | 2.10 | - | 22,006 |
| Aug 14, 2026 | 2.10 | 2.00 | 1.90 | 2.10 | 2.10 | - | 210,937 |
| Aug 13, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 2,391 |
| Aug 12, 2026 | 2.10 | 2.00 | 2.00 | 2.10 | 2.10 | - | 74 |
| Aug 11, 2026 | 2.10 | 2.20 | 2.20 | 2.10 | 2.10 | - | 452 |
| Aug 10, 2026 | 2.10 | 2.19 | 2.00 | 2.10 | 2.10 | - | 6,341 |
| Aug 7, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 658 |
| Aug 6, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 484 |
| Aug 5, 2026 | 2.10 | 2.00 | 2.00 | 2.10 | 2.10 | - | 18 |
| Aug 4, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 11,909 |
| Aug 3, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 18,863 |
| Jul 31, 2026 | 2.20 | 2.40 | 2.00 | 2.10 | 2.10 | -4.55% | 54,543 |
| Jul 30, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 1,360 |
| Jul 29, 2026 | 2.20 | 2.40 | 2.05 | 2.20 | 2.20 | - | 10,701 |
| Jul 28, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 234,599 |
| Jul 27, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 15,149 |
| Jul 24, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 190,911 |
| Jul 23, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 62 |
| Jul 22, 2026 | 2.20 | 2.11 | 2.00 | 2.20 | 2.20 | - | 15,770 |
| Jul 21, 2026 | 2.20 | 2.37 | 2.00 | 2.20 | 2.20 | - | 349,540 |
| Jul 20, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 1,003 |
| Jul 17, 2026 | 2.20 | 2.30 | 2.05 | 2.20 | 2.20 | - | 21,582 |
| Jul 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 15, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 712 |
| Jul 14, 2026 | 2.20 | 2.05 | 2.05 | 2.20 | 2.20 | - | 2,234 |
| Jul 13, 2026 | 2.20 | 2.40 | 2.05 | 2.20 | 2.20 | - | 5,042 |
| Jul 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 9, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 1,683 |
| Jul 8, 2026 | 2.20 | 2.05 | 2.05 | 2.20 | 2.20 | - | 4 |
| Jul 7, 2026 | 2.20 | 2.30 | 2.05 | 2.20 | 2.20 | - | 13,018 |
| Jul 6, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 2,113 |
| Jul 3, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 8,913 |