Chill Brands Group PLC (LON:CHLL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.700
-0.050 (-2.86%)
Oct 22, 2026, 2:41 PM BST
Chill Brands Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 100,000 |
| Oct 21, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 878 |
| Oct 20, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 695 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 141 |
| Oct 16, 2026 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 585 |
| Oct 15, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 37,739 |
| Oct 14, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 52,523 |
| Oct 13, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 6,426 |
| Oct 12, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 1,608 |
| Oct 9, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 1,596 |
| Oct 8, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 106,540 |
| Oct 7, 2026 | 1.75 | 1.80 | 1.80 | 1.75 | 1.75 | - | 55 |
| Oct 6, 2026 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 1,388 |
| Oct 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 2, 2026 | 1.80 | 1.80 | 1.80 | 1.75 | 1.75 | - | 1,105 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | - | 108,110 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 4,851 |
| Sep 28, 2026 | 1.87 | 1.87 | 1.70 | 1.75 | 1.75 | -2.78% | 23,744 |
| Sep 25, 2026 | 1.87 | 1.90 | 1.87 | 1.80 | 1.80 | - | 9,703 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 50,000 |
| Sep 23, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 317 |
| Sep 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,799 |
| Sep 21, 2026 | 1.80 | 1.80 | 1.80 | 1.90 | 1.90 | - | 1,000 |
| Sep 18, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | - | 24,050 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 55,915 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 11,338 |
| Sep 15, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 6,498 |
| Sep 14, 2026 | 1.93 | 1.93 | 1.80 | 1.90 | 1.90 | - | 11,862 |
| 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 |