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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.59	0.59	0.59	0.5	1.57M
February 19, 2026	0.5	0.5	0.5	0.54	0.45	571,300
February 18, 2026	0.48	0.5	0.5	0.53	0.46	938,619
February 17, 2026	0.45	0.48	0.48	0.51	0.44	736,165
February 16, 2026	0.45	0.5	0.5	0.5	0.4	408,443
February 13, 2026	0.45	0.45	0.45	0.5	0.4	87,881
February 12, 2026	0.5	0.45	0.45	0.5	0.43	371,776
February 11, 2026	0.55	0.5	0.5	0.55	0.46	1.5M
February 10, 2026	0.53	0.53	0.53	0.55	0.5	2.77M
February 09, 2026	0.48	0.55	0.55	0.6	0.45	13.68M
February 06, 2026	0.43	0.45	0.45	0.5	0.4	3.75M
February 05, 2026	0.45	0.43	0.43	0.45	0.4	1.78M
February 04, 2026	0.5	0.45	0.45	0.53	0.35	4.97M
February 03, 2026	0.6	0.5	0.5	0.6	0.45	4.04M
February 02, 2026	0.68	0.6	0.6	0.7	0.55	2.45M
January 30, 2026	0.75	0.68	0.68	0.75	0.65	2.39M
January 29, 2026	0.75	0.75	0.75	0.8	0.7	2.3M
January 28, 2026	0.73	0.75	0.75	0.8	0.69	774,454
January 27, 2026	0.75	0.77	0.77	0.8	0.7	407,930
January 26, 2026	0.75	0.75	0.75	0.78	0.7	582,277
January 23, 2026	0.75	0.75	0.75	0.8	0.7	439,734
January 22, 2026	0.75	0.75	0.75	0.75	0.72	1.4M
January 21, 2026	0.75	0.75	0.75	0.8	0.7	388,929
January 20, 2026	0.75	0.75	0.75	0.8	0.7	29,436
January 19, 2026	0.78	0.75	0.75	0.8	0.7	474,923
January 16, 2026	0.75	0.76	0.76	0.8	0.7	1.54M
January 15, 2026	0.7	0.75	0.75	0.8	0.65	771,549
January 14, 2026	0.65	0.74	0.74	0.74	0.65	1.89M
January 13, 2026	0.73	0.65	0.65	0.73	0.6	2.33M
January 12, 2026	0.78	0.73	0.73	0.8	0.7	1.08M
January 09, 2026	0.78	0.78	0.78	0.78	0.75	840,261
January 08, 2026	0.78	0.78	0.78	0.8	0.75	261,612
January 07, 2026	0.78	0.78	0.78	0.8	0.75	363,012
January 06, 2026	0.78	0.78	0.78	0.78	0.75	72,442
January 05, 2026	0.78	0.78	0.78	0.8	0.75	38,995
January 02, 2026	0.78	0.75	0.75	0.8	0.75	855,429
December 31, 2025	0.78	0.78	0.78	0.8	0.72	1.01M
December 30, 2025	0.78	0.78	0.78	0.79	0.75	243,344
December 29, 2025	0.78	0.78	0.78	0.8	0.75	456,486
December 24, 2025	0.78	0.78	0.78	0.8	0.75	95,562
December 23, 2025	0.78	0.78	0.78	0.8	0.77	2.18M
December 22, 2025	0.78	0.78	0.78	0.8	0.76	326,640
December 19, 2025	0.83	0.78	0.78	0.84	0.75	992,337
December 18, 2025	0.83	0.83	0.83	0.84	0.8	262,380
December 17, 2025	0.83	0.84	0.84	0.85	0.8	638,265
December 16, 2025	0.83	0.83	0.83	0.85	0.8	669,767
December 15, 2025	0.85	0.83	0.83	0.89	0.81	543,464
December 12, 2025	0.85	0.85	0.85	0.89	0.82	557,208
December 11, 2025	0.85	0.85	0.85	0.87	0.82	300,000
December 10, 2025	0.9	0.85	0.85	0.94	0.8	1.82M
December 09, 2025	0.9	0.9	0.9	0.94	0.86	32,939
December 08, 2025	0.9	0.9	0.9	0.93	0.86	55,747
December 05, 2025	0.88	0.89	0.89	0.93	0.85	6.09M
December 04, 2025	0.9	0.88	0.88	0.9	0.86	557,393
December 03, 2025	0.9	0.9	0.9	0.9	0.85	131,056
December 02, 2025	0.93	0.88	0.88	0.93	0.85	668,395
December 01, 2025	0.88	0.88	0.88	0.9	0.86	603,231
November 28, 2025	0.86	0.88	0.86	0.88	0.86	130,147
November 27, 2025	0.88	0.88	0.88	0.9	0.86	1.13M
November 26, 2025	0.88	0.94	0.94	0.94	0.86	4.22M

Chill Brands Group PLC (CHLL.L) LSE