Chapel Down Group plc CDGP
LSE · United Kingdom · Consumer Non-Durables
GBp 47.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 47.00 | +1.08% | GBp 46.50 | GBp 48.00 | GBp 46.00 | 51.60K |
| 2026-09-29 | GBp 46.50 | -4.12% | GBp 48.50 | GBp 48.60 | GBp 46.00 | 97.22K |
| 2026-09-28 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 50.00 | GBp 47.00 | 209.97K |
| 2026-09-25 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 50.00 | GBp 47.00 | 99.46K |
| 2026-09-24 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 50.00 | GBp 47.00 | 97.44K |
| 2026-09-23 | GBp 48.50 | +5.43% | GBp 52.00 | GBp 53.00 | GBp 47.55 | 155.85K |
| 2026-09-22 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 47.00 | GBp 45.00 | 57.91K |
| 2026-09-21 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 47.00 | GBp 45.00 | 59.55K |
| 2026-09-18 | GBp 46.00 | -1.08% | GBp 46.50 | GBp 47.00 | GBp 45.00 | 46.30K |
| 2026-09-17 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 47.00 | GBp 46.00 | 41.51K |
| 2026-09-16 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 47.00 | GBp 46.00 | 32.84K |
| 2026-09-15 | GBp 46.50 | -1.06% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 41.67K |
| 2026-09-14 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 71.27K |
| 2026-09-11 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 25.65K |
| 2026-09-10 | GBp 47.00 | -1.05% | GBp 47.50 | GBp 49.00 | GBp 46.00 | 29.33K |
| 2026-09-09 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 49.00 | GBp 46.00 | 23.28K |
| 2026-09-08 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 49.00 | GBp 46.00 | 51.03K |
| 2026-09-07 | GBp 47.50 | -1.04% | GBp 48.00 | GBp 49.00 | GBp 46.00 | 37.84K |
| 2026-09-04 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 76.28K |
| 2026-09-03 | GBp 48.00 | +2.13% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 124.40K |
| 2026-09-02 | GBp 47.00 | -5.05% | GBp 49.50 | GBp 52.00 | GBp 47.00 | 86.92K |
| 2026-09-01 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 52.00 | GBp 47.00 | 86.66K |
| 2026-08-28 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 52.00 | GBp 47.00 | 29.94K |
| 2026-08-27 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 52.00 | GBp 47.00 | 54.57K |
| 2026-08-26 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 52.00 | GBp 47.00 | 92.33K |
| 2026-08-25 | GBp 49.50 | -1.00% | GBp 50.00 | GBp 52.00 | GBp 47.00 | 100.41K |
| 2026-08-24 | GBp 50.00 | +2.04% | GBp 49.00 | GBp 52.00 | GBp 47.00 | 174.18K |
| 2026-08-21 | GBp 49.00 | +1.03% | GBp 48.50 | GBp 51.00 | GBp 47.00 | 107.13K |
| 2026-08-20 | GBp 48.50 | +2.11% | GBp 47.50 | GBp 50.50 | GBp 46.00 | 140.49K |
| 2026-08-19 | GBp 47.50 | +1.60% | GBp 47.00 | GBp 49.00 | GBp 46.00 | 113.16K |
| 2026-08-18 | GBp 46.75 | +1.63% | GBp 46.00 | GBp 48.00 | GBp 45.00 | 162.82K |
| 2026-08-17 | GBp 46.00 | +5.75% | GBp 43.50 | GBp 47.00 | GBp 43.00 | 266.67K |
| 2026-08-14 | GBp 43.50 | -1.14% | GBp 43.50 | GBp 45.00 | GBp 42.00 | 86.19K |
| 2026-08-13 | GBp 44.00 | -1.12% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 45.37K |
| 2026-08-12 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 63.02K |
| 2026-08-11 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.78 | 32.72K |
| 2026-08-10 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 88.83K |
| 2026-08-07 | GBp 44.50 | -1.11% | GBp 45.00 | GBp 46.00 | GBp 43.00 | 40.85K |
| 2026-08-06 | GBp 45.00 | +1.12% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 63.73K |
| 2026-08-05 | GBp 44.50 | +3.49% | GBp 43.00 | GBp 46.00 | GBp 42.00 | 92.53K |
| 2026-08-04 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 44.00 | GBp 42.00 | 21.56K |
| 2026-08-03 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 44.00 | GBp 42.00 | 114.94K |
| 2026-07-31 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 44.00 | GBp 42.00 | 40.92K |
| 2026-07-30 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 44.00 | GBp 42.00 | 51.55K |
| 2026-07-29 | GBp 43.00 | -2.27% | GBp 43.50 | GBp 44.00 | GBp 42.00 | 175.24K |
| 2026-07-28 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 45.00 | GBp 43.00 | 71.18K |
| 2026-07-27 | GBp 44.00 | -1.12% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 94.52K |
| 2026-07-24 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.63 | 19.99K |
| 2026-07-23 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 93.64K |
| 2026-07-22 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 26.64K |
| 2026-07-21 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 44.07 | 29.07K |
| 2026-07-20 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 42.38K |
| 2026-07-17 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 21.17K |
| 2026-07-16 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 45.96K |
| 2026-07-15 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 21.82K |
| 2026-07-14 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 34.97K |
| 2026-07-13 | GBp 44.50 | +1.14% | GBp 44.00 | GBp 46.00 | GBp 43.00 | 143.86K |
| 2026-07-10 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 46.00 | GBp 42.00 | 8.75K |
| 2026-07-09 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 46.00 | GBp 42.00 | 21.01K |
| 2026-07-08 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 46.00 | GBp 42.40 | 31.62K |
| 2026-07-07 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 46.00 | GBp 42.00 | 38.45K |
| 2026-07-06 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 46.00 | GBp 42.00 | 89.59K |
| 2026-07-03 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 46.00 | GBp 42.00 | 25.84K |
| 2026-07-02 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 46.00 | GBp 42.00 | 10.21K |
| 2026-07-01 | GBp 44.00 | +1.15% | GBp 43.50 | GBp 46.00 | GBp 42.00 | 39.85K |
| 2026-06-30 | GBp 43.50 | 0.00% | GBp 43.00 | GBp 45.00 | GBp 41.00 | 12.39K |
| 2026-06-29 | GBp 43.50 | +2.35% | GBp 42.50 | GBp 45.00 | GBp 41.00 | 55.27K |
| 2026-06-26 | GBp 42.50 | -1.16% | GBp 42.50 | GBp 44.00 | GBp 41.00 | 43.82K |
| 2026-06-25 | GBp 43.00 | -3.37% | GBp 44.50 | GBp 46.00 | GBp 42.00 | 100.06K |
| 2026-06-24 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 14.48K |
| 2026-06-23 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 28.86K |
| 2026-06-22 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 96.95K |
| 2026-06-19 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 24.36K |
| 2026-06-18 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 5.35K |
| 2026-06-17 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 33.11K |
| 2026-06-16 | GBp 44.50 | +1.14% | GBp 44.00 | GBp 46.00 | GBp 43.00 | 88.60K |
| 2026-06-15 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 46.00 | GBp 42.00 | 86.84K |
| 2026-06-12 | GBp 44.00 | -4.35% | GBp 46.00 | GBp 47.00 | GBp 42.00 | 101.03K |
| 2026-06-11 | GBp 46.00 | -0.86% | GBp 45.00 | GBp 47.00 | GBp 43.00 | 67.59K |
| 2026-06-10 | GBp 46.40 | +3.11% | GBp 45.00 | GBp 47.00 | GBp 43.00 | 44.78K |
| 2026-06-09 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 47.00 | GBp 43.00 | 26.29K |
| 2026-06-08 | GBp 45.00 | -2.60% | GBp 45.00 | GBp 47.00 | GBp 43.00 | 36.68K |
| 2026-06-05 | GBp 46.20 | +2.67% | GBp 45.00 | GBp 47.00 | GBp 43.00 | 125.29K |
| 2026-06-04 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 47.00 | GBp 43.00 | 48.67K |
| 2026-06-03 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 47.00 | GBp 43.00 | 87.71K |
| 2026-06-02 | GBp 45.00 | -1.10% | GBp 45.00 | GBp 47.00 | GBp 43.00 | 172.95K |
| 2026-06-01 | GBp 45.50 | +4.60% | GBp 43.50 | GBp 47.00 | GBp 42.00 | 300.61K |
| 2026-05-29 | GBp 43.50 | +4.82% | GBp 41.50 | GBp 45.00 | GBp 41.00 | 274.67K |
| 2026-05-28 | GBp 41.50 | +1.22% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 78.13K |
| 2026-05-27 | GBp 41.00 | +3.80% | GBp 39.50 | GBp 42.00 | GBp 40.00 | 187.50K |