Chill Brands Group PLC (LON:CHLL)
London · Delayed Price · Currency is GBP · Price in GBX 2.100
-0.100 (-4.55%)
At close: Jul 31, 2026
Chill Brands Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | -12.00% | 207,901 |
| Jul 1, 2026 | 2.65 | 2.56 | 2.00 | 2.50 | 2.50 | -5.66% | 709,407 |
| Jun 30, 2026 | 2.65 | 2.72 | 2.50 | 2.65 | 2.65 | - | 95,204 |
| Jun 29, 2026 | 2.65 | 2.61 | 2.57 | 2.65 | 2.65 | - | 146,388 |
| Jun 26, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 6,298 |
| Jun 25, 2026 | 2.65 | 2.57 | 2.57 | 2.65 | 2.65 | - | 742 |
| Jun 24, 2026 | 2.65 | 2.58 | 2.57 | 2.65 | 2.65 | - | 227,863 |
| Jun 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jun 22, 2026 | 2.65 | 2.86 | 2.86 | 2.65 | 2.65 | - | 10,000 |
| Jun 19, 2026 | 2.75 | 2.57 | 2.25 | 2.65 | 2.65 | -3.64% | 667,596 |
| Jun 18, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 66,178 |
| Jun 17, 2026 | 2.75 | 2.94 | 2.57 | 2.75 | 2.75 | - | 4,002 |
| Jun 16, 2026 | 2.75 | 2.87 | 2.50 | 2.75 | 2.75 | - | 101,667 |
| Jun 15, 2026 | 3.00 | 3.00 | 2.55 | 2.75 | 2.75 | -8.33% | 219,582 |
| Jun 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 11, 2026 | 3.00 | 3.50 | 3.24 | 3.00 | 3.00 | - | 12,342 |
| Jun 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 9, 2026 | 3.25 | 3.00 | 2.55 | 3.00 | 3.00 | -7.69% | 38,945 |
| Jun 8, 2026 | 3.25 | 3.04 | 3.00 | 3.25 | 3.25 | 2.20% | 2,111 |
| Jun 5, 2026 | 3.25 | 3.50 | 3.00 | 3.18 | 3.18 | -2.15% | 108,972 |
| Jun 4, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 17,223 |
| Jun 3, 2026 | 3.25 | 3.56 | 3.00 | 3.25 | 3.25 | - | 9,688 |
| Jun 2, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 118 |
| Jun 1, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 3,845 |
| May 29, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 6,948 |
| May 28, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 6,425 |
| May 27, 2026 | 3.50 | 3.48 | 3.00 | 3.25 | 3.25 | -7.14% | 157,553 |
| 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 |