Chrysalis Investments Limited (LON:CHRY)
London · Delayed Price · Currency is GBP · Price in GBX 67.40
-1.20 (-1.75%)
Oct 16, 2026, 5:15 PM GMT
Chrysalis Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 70.00 | 70.00 | 67.20 | 67.40 | 67.40 | -1.75% | 2,348,764 |
| Oct 15, 2026 | 69.39 | 69.60 | 68.60 | 68.60 | 68.60 | -0.87% | 1,255,725 |
| Oct 14, 2026 | 68.20 | 69.60 | 67.40 | 69.20 | 69.20 | 2.06% | 2,160,176 |
| Oct 13, 2026 | 64.84 | 69.40 | 63.20 | 67.80 | 67.80 | 6.94% | 6,413,708 |
| Oct 12, 2026 | 63.40 | 64.60 | 63.00 | 63.40 | 63.40 | -0.94% | 1,102,755 |
| Oct 9, 2026 | 66.39 | 65.40 | 63.60 | 64.00 | 64.00 | -0.31% | 1,044,532 |
| Oct 8, 2026 | 64.60 | 66.80 | 64.00 | 64.20 | 64.20 | -1.23% | 682,589 |
| Oct 7, 2026 | 67.02 | 65.60 | 64.60 | 65.00 | 65.00 | -0.61% | 740,277 |
| Oct 6, 2026 | 65.00 | 66.00 | 64.60 | 65.40 | 65.40 | 0.93% | 841,792 |
| Oct 5, 2026 | 65.47 | 66.00 | 64.50 | 64.80 | 64.80 | -0.77% | 1,325,519 |
| Oct 2, 2026 | 67.40 | 67.40 | 64.51 | 65.30 | 65.30 | -3.02% | 1,013,083 |
| Oct 1, 2026 | 68.20 | 69.50 | 67.33 | 67.33 | 67.33 | -2.28% | 600,891 |
| Sep 30, 2026 | 70.00 | 71.00 | 68.30 | 68.90 | 68.90 | -3.50% | 728,631 |
| Sep 29, 2026 | 72.00 | 72.10 | 70.70 | 71.40 | 71.40 | -0.83% | 1,108,162 |
| Sep 28, 2026 | 70.60 | 73.20 | 70.40 | 72.00 | 72.00 | 4.50% | 2,900,731 |
| Sep 25, 2026 | 68.00 | 69.60 | 67.90 | 68.90 | 68.90 | 1.62% | 1,484,333 |
| Sep 24, 2026 | 69.90 | 69.40 | 67.20 | 67.80 | 67.80 | 0.15% | 1,931,221 |
| Sep 23, 2026 | 68.93 | 68.10 | 67.10 | 67.70 | 67.70 | -0.44% | 1,073,327 |
| Sep 22, 2026 | 69.00 | 70.20 | 68.00 | 68.00 | 68.00 | -1.88% | 759,046 |
| Sep 21, 2026 | 68.54 | 69.30 | 68.50 | 69.30 | 69.30 | 1.17% | 1,766,626 |
| Sep 18, 2026 | 68.00 | 70.21 | 67.50 | 68.50 | 68.50 | 1.48% | 2,849,792 |
| Sep 17, 2026 | 69.30 | 68.00 | 67.40 | 67.50 | 67.50 | 0.15% | 1,932,231 |
| Sep 16, 2026 | 69.30 | 69.30 | 66.88 | 67.40 | 67.40 | 0.60% | 626,881 |
| Sep 15, 2026 | 69.30 | 68.40 | 66.90 | 67.00 | 67.00 | -1.90% | 771,978 |
| Sep 14, 2026 | 69.55 | 69.10 | 67.60 | 68.30 | 68.30 | -1.59% | 2,885,224 |
| Sep 11, 2026 | 69.74 | 70.10 | 69.20 | 69.40 | 69.40 | - | 628,142 |
| Sep 10, 2026 | 69.90 | 70.20 | 69.00 | 69.40 | 69.40 | -0.86% | 987,053 |
| Sep 9, 2026 | 73.80 | 73.80 | 69.90 | 70.00 | 70.00 | -1.69% | 1,284,019 |
| Sep 8, 2026 | 71.80 | 72.40 | 71.00 | 71.20 | 71.20 | -1.25% | 1,400,949 |
| Sep 7, 2026 | 72.00 | 72.70 | 71.80 | 72.10 | 72.10 | - | 671,174 |
| Sep 4, 2026 | 75.00 | 75.00 | 72.00 | 72.10 | 72.10 | 0.14% | 726,068 |
| Sep 3, 2026 | 71.70 | 73.00 | 71.70 | 72.00 | 72.00 | 0.84% | 2,933,684 |
| Sep 2, 2026 | 72.83 | 72.40 | 71.00 | 71.40 | 71.40 | -0.83% | 1,879,083 |
| Sep 1, 2026 | 75.50 | 75.50 | 71.10 | 72.00 | 72.00 | -3.23% | 2,335,509 |
| Aug 28, 2026 | 74.33 | 74.90 | 74.10 | 74.40 | 74.40 | 0.40% | 920,255 |
| Aug 27, 2026 | 74.50 | 76.80 | 74.10 | 74.10 | 74.10 | -0.80% | 650,679 |
| Aug 26, 2026 | 76.00 | 76.40 | 73.90 | 74.70 | 74.70 | -0.40% | 500,747 |
| Aug 25, 2026 | 75.00 | 76.70 | 73.50 | 75.00 | 75.00 | - | 1,404,221 |
| Aug 24, 2026 | 76.50 | 75.40 | 73.70 | 75.00 | 75.00 | 1.21% | 1,201,763 |
| Aug 21, 2026 | 75.00 | 74.60 | 73.50 | 74.10 | 74.10 | 0.95% | 783,013 |
| Aug 20, 2026 | 78.50 | 78.50 | 72.80 | 73.40 | 73.40 | -1.87% | 1,149,506 |
| Aug 19, 2026 | 77.10 | 78.70 | 73.70 | 74.80 | 74.80 | -1.45% | 1,540,795 |
| Aug 18, 2026 | 79.46 | 79.10 | 75.20 | 75.90 | 75.90 | -3.31% | 1,813,109 |
| Aug 17, 2026 | 80.00 | 80.00 | 77.20 | 78.50 | 78.50 | -0.63% | 1,371,316 |
| Aug 14, 2026 | 76.12 | 79.30 | 75.90 | 79.00 | 79.00 | 3.95% | 1,543,099 |
| Aug 13, 2026 | 75.66 | 76.40 | 75.30 | 76.00 | 76.00 | 0.93% | 1,601,330 |
| Aug 12, 2026 | 76.80 | 76.80 | 75.10 | 75.30 | 75.30 | 0.53% | 3,001,371 |
| Aug 11, 2026 | 76.80 | 76.80 | 74.30 | 74.90 | 74.90 | 0.13% | 6,335,624 |
| Aug 10, 2026 | 76.80 | 76.80 | 74.70 | 74.80 | 74.80 | -0.93% | 644,037 |
| Aug 7, 2026 | 75.20 | 75.80 | 74.90 | 75.50 | 75.50 | 0.80% | 653,965 |