Chrysalis Investments Limited (LON:CHRY)
London · Delayed Price · Currency is GBP · Price in GBX 78.10
-0.30 (-0.38%)
Jul 6, 2026, 4:35 PM GMT
Chrysalis Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 78.20 | 79.30 | 77.70 | 78.10 | 78.10 | -0.38% | 1,023,391 |
| Jul 3, 2026 | 79.60 | 79.60 | 78.20 | 78.40 | 78.40 | - | 759,467 |
| Jul 2, 2026 | 78.40 | 78.90 | 77.30 | 78.40 | 78.40 | -0.38% | 1,067,972 |
| Jul 1, 2026 | 77.20 | 79.30 | 76.60 | 78.70 | 78.70 | 2.08% | 970,617 |
| Jun 30, 2026 | 75.60 | 78.30 | 75.60 | 77.10 | 77.10 | 1.05% | 1,071,223 |
| Jun 29, 2026 | 73.60 | 77.90 | 73.60 | 76.30 | 76.30 | 1.46% | 1,475,262 |
| Jun 26, 2026 | 78.60 | 78.60 | 73.20 | 75.20 | 75.20 | -0.40% | 1,277,779 |
| Jun 25, 2026 | 75.96 | 76.70 | 74.10 | 75.50 | 75.50 | 1.21% | 2,262,476 |
| Jun 24, 2026 | 74.30 | 74.90 | 73.60 | 74.60 | 74.60 | 0.40% | 1,394,412 |
| Jun 23, 2026 | 78.70 | 78.70 | 73.60 | 74.30 | 74.30 | -0.93% | 1,372,589 |
| Jun 22, 2026 | 78.20 | 78.80 | 75.00 | 75.00 | 75.00 | -3.97% | 3,740,517 |
| Jun 19, 2026 | 81.00 | 81.00 | 78.10 | 78.10 | 78.10 | -0.76% | 12,379,050 |
| Jun 18, 2026 | 81.80 | 81.80 | 77.90 | 78.70 | 78.70 | -2.11% | 1,557,868 |
| Jun 17, 2026 | 80.20 | 81.20 | 78.90 | 80.40 | 80.40 | - | 1,742,859 |
| Jun 16, 2026 | 80.50 | 81.10 | 79.60 | 80.40 | 80.40 | 0.12% | 1,514,438 |
| Jun 15, 2026 | 80.00 | 83.30 | 80.00 | 80.30 | 80.30 | 0.37% | 1,145,310 |
| Jun 12, 2026 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2.83% | 792,040 |
| Jun 11, 2026 | 77.30 | 78.60 | 77.00 | 77.80 | 77.80 | -1.02% | 1,849,574 |
| Jun 10, 2026 | 78.00 | 79.00 | 76.30 | 78.60 | 78.60 | 2.21% | 1,156,358 |
| Jun 9, 2026 | 76.70 | 78.30 | 76.40 | 76.90 | 76.90 | 0.26% | 1,557,394 |
| Jun 8, 2026 | 74.10 | 77.40 | 74.00 | 76.70 | 76.70 | 0.92% | 2,008,261 |
| Jun 5, 2026 | 80.80 | 80.80 | 76.00 | 76.00 | 76.00 | -4.16% | 1,221,627 |
| Jun 4, 2026 | 78.30 | 79.30 | 77.50 | 79.30 | 79.30 | 1.15% | 1,184,473 |
| Jun 3, 2026 | 78.60 | 79.50 | 78.00 | 78.40 | 78.40 | -0.13% | 6,801,453 |
| Jun 2, 2026 | 79.00 | 79.81 | 77.85 | 78.50 | 78.50 | - | 3,242,276 |
| Jun 1, 2026 | 78.50 | 80.80 | 77.60 | 78.50 | 78.50 | -0.63% | 2,410,821 |
| May 29, 2026 | 82.00 | 83.30 | 78.50 | 79.00 | 79.00 | 0.38% | 7,342,928 |
| May 28, 2026 | 78.20 | 79.10 | 77.60 | 78.70 | 78.70 | - | 1,182,117 |
| May 27, 2026 | 80.10 | 80.10 | 78.59 | 78.70 | 78.70 | -1.25% | 3,307,675 |
| May 26, 2026 | 81.00 | 81.00 | 79.70 | 79.70 | 79.70 | -0.13% | 2,460,725 |
| May 22, 2026 | 80.00 | 80.80 | 79.30 | 79.80 | 79.80 | -0.37% | 1,010,040 |
| May 21, 2026 | 80.20 | 81.00 | 79.80 | 80.10 | 80.10 | -0.12% | 955,461 |
| May 20, 2026 | 79.00 | 80.70 | 78.20 | 80.20 | 80.20 | 1.26% | 4,302,303 |
| May 19, 2026 | 80.00 | 80.00 | 79.10 | 79.20 | 79.20 | 0.25% | 1,379,069 |
| May 18, 2026 | 77.70 | 79.00 | 77.30 | 79.00 | 79.00 | 0.64% | 797,157 |
| May 15, 2026 | 78.50 | 79.00 | 77.80 | 78.50 | 78.50 | -0.38% | 904,403 |
| May 14, 2026 | 77.90 | 79.00 | 77.50 | 78.80 | 78.80 | 0.77% | 1,727,801 |
| May 13, 2026 | 78.50 | 79.10 | 77.80 | 78.20 | 78.20 | -0.38% | 2,136,749 |
| May 12, 2026 | 79.50 | 81.90 | 78.50 | 78.50 | 78.50 | -2.12% | 1,571,824 |
| May 11, 2026 | 82.00 | 82.80 | 79.80 | 80.20 | 80.20 | -1.84% | 1,308,198 |
| May 8, 2026 | 82.30 | 82.90 | 81.70 | 81.70 | 81.70 | -1.33% | 1,321,901 |
| May 7, 2026 | 84.00 | 84.00 | 81.80 | 82.80 | 82.80 | 0.73% | 1,564,239 |
| May 6, 2026 | 81.40 | 83.70 | 80.60 | 82.20 | 82.20 | 0.49% | 2,093,530 |
| May 5, 2026 | 85.00 | 85.10 | 80.00 | 81.80 | 81.80 | -6.30% | 2,614,476 |
| May 1, 2026 | 87.90 | 87.90 | 86.10 | 87.30 | 87.30 | 0.23% | 620,526 |
| Apr 30, 2026 | 86.00 | 87.30 | 85.00 | 87.10 | 87.10 | 1.04% | 4,081,897 |
| Apr 29, 2026 | 87.00 | 89.40 | 86.20 | 86.20 | 86.20 | -1.26% | 660,054 |
| Apr 28, 2026 | 87.40 | 88.31 | 86.50 | 87.30 | 87.30 | -0.34% | 764,111 |
| Apr 27, 2026 | 87.20 | 89.90 | 86.43 | 87.60 | 87.60 | 0.46% | 657,402 |
| Apr 24, 2026 | 89.10 | 90.50 | 86.00 | 87.20 | 87.20 | -0.57% | 1,053,777 |