Chill Brands Group PLC (LON:CHLL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.460
-0.140 (-8.75%)
Nov 12, 2026, 10:22 AM GMT
Chill Brands Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 64 |
| Nov 11, 2026 | 1.60 | 1.46 | 1.46 | 1.60 | 1.60 | - | 3,500 |
| Nov 10, 2026 | 1.60 | 1.46 | 1.46 | 1.60 | 1.60 | - | 11,042 |
| Nov 9, 2026 | 1.60 | 1.45 | 1.45 | 1.60 | 1.60 | - | 5,500 |
| Nov 6, 2026 | 1.60 | 1.46 | 1.46 | 1.60 | 1.60 | - | 6,217 |
| Nov 5, 2026 | 1.60 | 1.47 | 1.46 | 1.60 | 1.60 | - | 22,378 |
| Nov 4, 2026 | 1.60 | 1.47 | 1.46 | 1.60 | 1.60 | - | 26,865 |
| Nov 3, 2026 | 1.70 | 1.66 | 1.46 | 1.60 | 1.60 | -5.88% | 112,748 |
| Nov 2, 2026 | 1.70 | 1.60 | 1.60 | 1.70 | 1.70 | - | 1,329 |
| Oct 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 29, 2026 | 1.70 | 1.67 | 1.67 | 1.70 | 1.70 | - | 23,418 |
| Oct 28, 2026 | 1.70 | 1.60 | 1.60 | 1.70 | 1.70 | - | 39,058 |
| Oct 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 23, 2026 | 1.70 | 1.67 | 1.60 | 1.70 | 1.70 | - | 39,158 |
| Oct 22, 2026 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 50,000 |
| Oct 21, 2026 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 878 |
| Oct 20, 2026 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 695 |
| Oct 19, 2026 | 1.75 | 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 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 37,739 |
| Oct 14, 2026 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 52,523 |
| Oct 13, 2026 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 6,426 |
| Oct 12, 2026 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 1,608 |
| Oct 9, 2026 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 1,596 |
| Oct 8, 2026 | 1.75 | 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 | 1.75 | 1.80 | 1.80 | 1.75 | 1.75 | - | 1,105 |
| Oct 1, 2026 | 1.75 | 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 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | - | 4,851 |
| Sep 28, 2026 | 1.80 | 1.87 | 1.70 | 1.75 | 1.75 | -2.78% | 23,744 |
| Sep 25, 2026 | 1.80 | 1.90 | 1.87 | 1.80 | 1.80 | - | 9,703 |
| Sep 24, 2026 | 1.90 | 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 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 1,000 |
| Sep 18, 2026 | 1.90 | 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 | 1.90 | 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 |