Chill Brands Group PLC - CHLL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2024	2.1	2.15	2.15	2.19	2	1.28M
May 29, 2024	2	2.1	2.1	2.1	2	49,394
May 28, 2024	2	2.1	2.1	2.2	2	525,459
May 24, 2024	2.15	2.1	2.1	2.33	1.88	4.97M
May 23, 2024	2.2	2.1	2.1	2.2	2	1.2M
May 22, 2024	2.4	2.24	2.24	2.4	2.1	2.46M
May 21, 2024	2.43	2.35	2.35	2.43	2.25	2.01M
May 20, 2024	2.3	2.4	2.4	2.6	2.3	1.17M
May 17, 2024	2.56	2.45	2.45	2.6	2.3	433,363
May 16, 2024	2.57	2.45	2.45	2.7	2.3	358,548
May 15, 2024	2.53	2.55	2.55	2.6	2.53	330,947
May 14, 2024	2.57	2.55	2.55	2.6	2.48	525,671
May 13, 2024	2.6	2.5	2.5	2.6	2.3	1.05M
May 10, 2024	2.54	2.45	2.45	2.6	2.3	587,391
May 09, 2024	2.61	2.3	2.3	2.7	2.3	150,828
May 08, 2024	2.46	2.5	2.5	2.63	2.35	342,894
May 07, 2024	2.33	2.55	2.55	2.8	2.2	1.87M
May 03, 2024	2.26	2.3	2.3	2.38	2.2	729,613
May 02, 2024	2.14	2.2	2.2	2.27	2.1	124,858
May 01, 2024	2.1	2.2	2.2	2.3	2.1	175,504
April 30, 2024	2.28	2.2	2.2	2.38	2.12	1.8M
April 29, 2024	2	2.2	2.2	2.3	1.9	5.9M
April 26, 2024	2.13	2	2	2.25	2	1.02M
April 25, 2024	2.28	2.15	2.15	2.3	2.13	789,491
April 24, 2024	2.31	2.25	2.25	2.31	2.2	1.38M
April 23, 2024	2.5	2.28	2.28	2.7	2.22	3.37M
April 22, 2024	2.55	2.6	2.6	2.7	2.17	8.22M
April 19, 2024	3.03	3.15	3.15	3.3	3	1M
April 18, 2024	3.2	3.15	3.15	3.39	2.68	9.95M
April 17, 2024	3.37	3.2	3.2	3.89	3	8.24M
April 16, 2024	2.9	3.5	3.5	3.78	2.9	4.42M
April 15, 2024	2.85	2.9	2.9	3.1	2.7	2.08M
April 12, 2024	2.5	2.65	2.65	2.8	2.5	1.14M
April 11, 2024	2.74	2.65	2.65	2.8	2.5	802,801
April 10, 2024	2.49	2.75	2.75	2.8	2.38	3.35M
April 09, 2024	2.16	2.4	2.4	2.47	2	680,989
April 08, 2024	2.11	2.15	2.15	2.29	2	1.88M
April 05, 2024	2	2.15	2.15	2.3	2	1.11M
April 04, 2024	2.2	2.15	2.15	2.4	2	523,888
April 03, 2024	2.24	2.3	2.3	2.4	2.2	4.92M
April 02, 2024	2.2	2.3	2.3	2.6	2.2	948,550
March 28, 2024	2.2	2.4	2.4	2.63	1.9	3.73M
March 27, 2024	2.03	2.05	2.05	2.16	1.93	1.67M
March 26, 2024	2.17	2.05	2.05	2.17	1.9	1.96M
March 25, 2024	1.9	1.95	1.95	2.01	1.8	333,895
March 22, 2024	1.88	1.9	1.9	1.96	1.88	1.01M
March 21, 2024	1.85	1.9	1.9	2	1.8	323,776
March 20, 2024	1.92	1.9	1.9	2	1.8	1.02M
March 19, 2024	1.9	1.95	1.95	2.04	1.9	544,042
March 18, 2024	2	2	2	2.2	1.9	808,845
March 15, 2024	2	2.05	2.05	2.17	1.98	253,339
March 14, 2024	2.1	2.05	2.05	2.3	1.9	472,342
March 13, 2024	2.07	2.05	2.05	2.2	1.9	1.35M
March 12, 2024	2.3	2.1	2.1	2.3	2	822,953
March 11, 2024	2.17	2.2	2.2	2.2	1.93	3.22M
March 08, 2024	2.21	2.2	2.2	2.3	2.05	1.36M
March 07, 2024	1.99	2.15	2.15	2.3	1.91	3.19M
March 06, 2024	1.76	1.95	1.95	2.2	1.7	6.45M
March 05, 2024	1.92	1.8	1.8	2	1.74	1.69M
March 04, 2024	1.97	1.95	1.95	2	1.9	1.72M

Chill Brands Group PLC (CHLL.L) LSE