Shares Magazine
44.00p+0.00 (+0.00%)30 Jun 2025, 17:15
Chapel Down Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 43.00p | 45.00p | 42.66p | 44.00p | 55,282 |
| Jun 26, 2025 | 43.00p | 44.00p | 42.00p | 43.00p | 33,598 |
| Jun 25, 2025 | 42.50p | 44.00p | 42.00p | 43.00p | 26,377 |
| Jun 24, 2025 | 42.50p | 44.00p | 42.00p | 42.50p | 22,464 |
| Jun 23, 2025 | 40.00p | 43.00p | 40.00p | 42.50p | 147,979 |
| Jun 20, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 30,117 |
| Jun 19, 2025 | 40.00p | 41.00p | 39.60p | 40.00p | 32,755 |
| Jun 18, 2025 | 39.50p | 41.00p | 39.00p | 40.00p | 74,464 |
| Jun 17, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 31,816 |
| Jun 16, 2025 | 39.50p | 41.00p | 39.00p | 39.50p | 49,861 |
| Jun 13, 2025 | 39.50p | 40.00p | 39.27p | 39.50p | 54,542 |
| Jun 12, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 68,658 |
| Jun 11, 2025 | 40.00p | 41.82p | 39.00p | 41.00p | 41,679 |
| Jun 10, 2025 | 40.00p | 41.00p | 39.46p | 40.00p | 31,593 |
| Jun 9, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 40,856 |
| Jun 6, 2025 | 40.50p | 41.82p | 39.00p | 40.00p | 37,214 |
| Jun 5, 2025 | 42.50p | 43.00p | 40.00p | 41.82p | 54,318 |
| Jun 4, 2025 | 44.00p | 45.00p | 41.63p | 42.50p | 88,565 |
| Jun 3, 2025 | 44.00p | 45.00p | 43.10p | 45.00p | 25,507 |
| Jun 2, 2025 | 44.00p | 45.00p | 43.00p | 44.00p | 74,834 |
| May 30, 2025 | 44.50p | 46.00p | 43.00p | 44.00p | 64,580 |
| May 29, 2025 | 44.50p | 46.92p | 43.00p | 44.50p | 41,991 |
| May 28, 2025 | 44.50p | 46.92p | 43.00p | 44.50p | 70,710 |
| May 27, 2025 | 44.50p | 46.00p | 43.00p | 43.00p | 36,591 |
| May 23, 2025 | 44.50p | 46.00p | 43.82p | 44.50p | 37,879 |
| May 22, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 6,116 |
| May 21, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 9,135 |
| May 20, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 33,635 |
| May 19, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 20,633 |
| May 16, 2025 | 44.50p | 46.00p | 43.28p | 44.50p | 8,027 |
| May 15, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 11,157 |
| May 14, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 49,163 |
| May 13, 2025 | 44.50p | 46.00p | 43.00p | 45.50p | 30,094 |
| May 12, 2025 | 44.50p | 46.00p | 43.00p | 45.50p | 8,561 |
| May 9, 2025 | 44.50p | 46.92p | 43.00p | 46.00p | 83,537 |
| May 8, 2025 | 44.50p | 46.00p | 44.56p | 44.50p | 36,052 |
| May 7, 2025 | 44.50p | 46.00p | 44.11p | 46.00p | 39,617 |
| May 6, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 26,946 |
| May 2, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 11,632 |
| May 1, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 43,804 |
| Apr 30, 2025 | 44.50p | 46.92p | 43.00p | 46.92p | 13,270 |
| Apr 29, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 23,637 |
| Apr 28, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 59,918 |
| Apr 25, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 35,422 |
| Apr 24, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 67,762 |
| Apr 23, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 36,965 |
| Apr 22, 2025 | 44.00p | 46.00p | 43.00p | 44.00p | 42,824 |
| Apr 17, 2025 | 42.50p | 45.00p | 42.00p | 44.00p | 102,656 |
| Apr 16, 2025 | 39.00p | 44.00p | 38.00p | 42.50p | 80,438 |
| Apr 15, 2025 | 39.00p | 40.00p | 38.55p | 39.00p | 9,711 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |