Chill Brands Group PLC (LON:CHLL)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
0.00 (0.00%)
At close: May 26, 2026
Chill Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.50 | 3.59 | 3.00 | 3.50 | 3.50 | - | 61,503 |
| May 22, 2026 | 3.50 | 3.50 | 3.00 | 3.50 | 3.50 | - | 42,482 |
| May 21, 2026 | 3.50 | 3.90 | 3.21 | 3.50 | 3.50 | - | 24,661 |
| May 20, 2026 | 4.00 | 3.90 | 3.65 | 3.50 | 3.50 | -12.50% | 108,480 |
| May 19, 2026 | 4.00 | 4.35 | 3.42 | 4.00 | 4.00 | - | 55,570 |
| May 18, 2026 | 4.00 | 4.00 | 3.42 | 4.00 | 4.00 | - | 9,092 |
| May 15, 2026 | 4.00 | 4.20 | 3.65 | 4.00 | 4.00 | - | 18,694 |
| May 14, 2026 | 4.00 | 4.38 | 3.55 | 4.00 | 4.00 | - | 67,020 |
| May 13, 2026 | 3.75 | 5.70 | 3.42 | 4.00 | 4.00 | 17.99% | 532,239 |
| May 12, 2026 | 3.75 | 4.30 | 3.35 | 3.39 | 3.39 | -9.60% | 104,849 |
| May 11, 2026 | 3.75 | 3.80 | 3.10 | 3.75 | 3.75 | - | 84,692 |
| May 8, 2026 | 3.75 | 4.30 | 3.10 | 3.75 | 3.75 | - | 6,012 |
| May 7, 2026 | 3.75 | 4.30 | 3.30 | 3.75 | 3.75 | - | 23,820 |
| May 6, 2026 | 3.75 | 3.99 | 3.10 | 3.75 | 3.75 | - | 3,682 |
| May 5, 2026 | 4.00 | 3.56 | 3.15 | 3.75 | 3.75 | -6.25% | 84,365 |
| May 1, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 28,859 |
| Apr 30, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 14,794 |
| Apr 29, 2026 | 4.00 | 4.50 | 3.52 | 4.00 | 4.00 | -10.31% | 28,097 |
| Apr 28, 2026 | 4.25 | 4.50 | 3.56 | 4.46 | 4.46 | 4.94% | 83,199 |
| Apr 27, 2026 | 4.75 | 4.96 | 3.75 | 4.25 | 4.25 | -10.53% | 102,052 |
| Apr 24, 2026 | 4.75 | 5.30 | 4.00 | 4.75 | 4.75 | - | 824,648 |
| Apr 23, 2026 | 5.25 | 5.40 | 4.10 | 4.75 | 4.75 | - | 75,429 |
| Apr 22, 2026 | 5.25 | 5.05 | 4.50 | 4.75 | 4.75 | -9.52% | 80,232 |
| Apr 21, 2026 | 5.25 | 5.40 | 4.50 | 5.25 | 5.25 | - | 140 |
| Apr 20, 2026 | 5.25 | 6.00 | 4.21 | 5.25 | 5.25 | - | 130,111 |
| Apr 17, 2026 | 5.25 | 6.00 | 5.23 | 5.25 | 5.25 | - | 130,066 |
| Apr 16, 2026 | 5.25 | 5.88 | 5.82 | 5.25 | 5.25 | - | 18,737 |
| Apr 15, 2026 | 5.25 | 5.88 | 4.66 | 5.25 | 5.25 | - | 22,690 |
| Apr 14, 2026 | 5.25 | 5.50 | 4.55 | 5.25 | 5.25 | - | 59,220 |
| Apr 13, 2026 | 5.25 | 5.90 | 4.50 | 5.25 | 5.25 | 3.35% | 108,622 |
| Apr 10, 2026 | 4.50 | 5.93 | 4.55 | 5.08 | 5.08 | 12.89% | 191,150 |
| Apr 9, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | -9.09% | 11,824 |
| Apr 8, 2026 | 4.50 | 4.95 | 4.00 | 4.95 | 4.95 | 10.00% | 37,048 |
| Apr 7, 2026 | 4.50 | 4.80 | 4.00 | 4.50 | 4.50 | - | 11,698 |
| Apr 2, 2026 | 4.50 | 4.95 | 4.02 | 4.50 | 4.50 | - | 70,185 |
| Apr 1, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 82,996 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 56,532 |
| Mar 30, 2026 | 5.00 | 5.48 | 4.50 | 5.00 | 5.00 | - | 165,273 |
| Mar 27, 2026 | 5.00 | 5.40 | 4.60 | 5.00 | 5.00 | 11.11% | 62,100 |
| Mar 26, 2026 | 5.00 | 5.50 | 4.50 | 4.50 | 4.50 | -10.00% | 2,179 |
| Mar 25, 2026 | 5.25 | 5.50 | 4.50 | 5.00 | 5.00 | -4.76% | 159,726 |
| Mar 24, 2026 | 5.25 | 5.20 | 5.20 | 5.25 | 5.25 | - | 3,100 |
| Mar 23, 2026 | 5.25 | 5.30 | 4.61 | 5.25 | 5.25 | - | 68,237 |
| Mar 20, 2026 | 5.25 | 4.73 | 4.61 | 5.25 | 5.25 | - | 2,887 |
| Mar 19, 2026 | 5.25 | 5.63 | 4.50 | 5.25 | 5.25 | - | 138,825 |
| Mar 18, 2026 | 5.25 | 5.40 | 4.59 | 5.25 | 5.25 | - | 28,701 |
| Mar 17, 2026 | 5.25 | 5.40 | 4.50 | 5.25 | 5.25 | - | 5,570 |
| Mar 16, 2026 | 5.25 | 5.40 | 4.50 | 5.25 | 5.25 | - | 379 |
| Mar 13, 2026 | 5.25 | 4.77 | 4.77 | 5.25 | 5.25 | - | 1,733 |
| Mar 12, 2026 | 5.25 | 5.25 | 4.77 | 5.25 | 5.25 | - | 1,569 |