Chesterfield Resources plc (CHF.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CHF.L Historical Return
If you invested 1000 GBp in Chesterfield Resources plc (CHF.L) since IPO date, it would be worth 177.27 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 93.93 GBp, while 1000 GBp invested 1 year ago would be worth 1,500 GBp. This corresponds to total returns of -82.27%, -90.61%, 50%, respectively, with annualized returns of -17.61%, -37.67%, 50%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CHF.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.05 | 0.98 | 0.98 | 1.05 | 0.9 | 48,013 |
| July 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| July 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| July 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| July 27, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 1.05 | 60 |
| July 24, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 1.05 | 1,674 |
| July 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.92 | 200,000 |
| July 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| July 21, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 0.9 | 5,233 |
| July 20, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 0.92 | 12,019 |
| July 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.91 | 1,500 |
| July 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| July 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.9 | 3,061 |
| July 14, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 1.05 | 1,658 |
| July 13, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 1.05 | 1,108 |
| July 10, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 0.92 | 125,928 |
| July 09, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 1.05 | 9,950 |
| July 08, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| July 07, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| July 06, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 1.05 | 13 |
| July 03, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96 | 197,536 |
| July 02, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| July 01, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 1.05 | 9 |
| June 30, 2026 | 1.15 | 1.05 | 1.05 | 1.3 | 0.9 | 1.35M |
| June 29, 2026 | 1.15 | 1.15 | 1.15 | 1.3 | 1 | 5,259 |
| June 26, 2026 | 1.13 | 1.15 | 1.15 | 1.25 | 1 | 619,145 |
| June 25, 2026 | 1.05 | 0.96 | 0.96 | 1.2 | 0.95 | 1.09M |
| June 24, 2026 | 1.05 | 1.05 | 1.05 | 1.15 | 1.05 | 350,372 |
| June 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| June 22, 2026 | 1.05 | 1.05 | 1.05 | 1.15 | 1.05 | 3,460 |
| June 19, 2026 | 1.05 | 1.05 | 1.05 | 1.15 | 1.05 | 4,762 |
| June 18, 2026 | 1.2 | 1.05 | 1.05 | 1.2 | 0.95 | 1.21M |
| June 17, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.1 | 27,838 |
| June 16, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.11 | 400,000 |
| June 15, 2026 | 1.2 | 1.2 | 1.2 | 1.3 | 1.1 | 20,532 |
| June 12, 2026 | 1.18 | 1.2 | 1.2 | 1.24 | 1.18 | 200,000 |
| June 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.06 | 41,533 |
| June 10, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.05 | 1,575 |
| June 09, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.06 | 10,044 |
| June 08, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.05 | 12,534 |
| June 05, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.18 | 333,878 |
| June 04, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.05 | 41,193 |
| June 03, 2026 | 1.3 | 1.17 | 1.17 | 1.3 | 1.05 | 117,826 |
| June 02, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.05 | 1,290 |
| June 01, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.05 | 3,865 |
| May 29, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.05 | 18,769 |
| May 28, 2026 | 1.17 | 1.18 | 1.18 | 1.3 | 1.05 | 4,993 |
| May 27, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.18 | 20 |
| May 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.09 | 247,832 |
| May 22, 2026 | 1.1 | 1.18 | 1.18 | 1.19 | 1.05 | 549,769 |
| May 21, 2026 | 1.1 | 1.1 | 1.1 | 1.2 | 1.02 | 217,358 |
| May 20, 2026 | 1.1 | 1.1 | 1.1 | 1.2 | 1.01 | 91,263 |
| May 19, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1 | 23,372 |
| May 18, 2026 | 1 | 1.1 | 1.1 | 1.2 | 1 | 293,077 |
| May 15, 2026 | 1 | 1 | 1 | 1.1 | 1 | 180 |
| May 14, 2026 | 1 | 0.9 | 0.9 | 1.1 | 0.9 | 81,743 |
| May 13, 2026 | 1 | 1 | 1 | 1.1 | 1 | 3,142 |
| May 12, 2026 | 1 | 1 | 1 | 1 | 0.93 | 65,772 |
| May 11, 2026 | 0.95 | 1 | 1 | 1.1 | 0.8 | 1.01M |
| May 08, 2026 | 0.82 | 0.95 | 0.95 | 1.09 | 0.82 | 912,548 |
AD
