Chill Brands Group PLC CHLL
LSE · United Kingdom · Health Technology
GBp 1.750.00 (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 1.75 | 0.00% | GBp 1.75 | GBp 1.75 | GBp 1.75 | 0 |
| 2026-09-29 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.70 | GBp 1.70 | 4.85K |
| 2026-09-28 | GBp 1.75 | -2.78% | GBp 1.80 | GBp 1.87 | GBp 1.70 | 23.74K |
| 2026-09-25 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.89 | GBp 1.87 | 9.70K |
| 2026-09-24 | GBp 1.80 | -5.26% | GBp 1.90 | GBp 1.80 | GBp 1.80 | 50.00K |
| 2026-09-23 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.80 | 317 |
| 2026-09-22 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 5.80K |
| 2026-09-21 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.80 | GBp 1.80 | 1.00K |
| 2026-09-18 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.80 | 24.05K |
| 2026-09-17 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.80 | 55.92K |
| 2026-09-16 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 11.34K |
| 2026-09-15 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.80 | 6.50K |
| 2026-09-14 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.80 | 11.86K |
| 2026-09-11 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-10 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.93 | 46.95K |
| 2026-09-09 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.93 | 45.25K |
| 2026-09-08 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.93 | 502 |
| 2026-09-07 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 697 |
| 2026-09-04 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.80 | 18.25K |
| 2026-09-03 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.93 | 33.56K |
| 2026-09-02 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.80 | GBp 1.80 | 3.36K |
| 2026-09-01 | GBp 1.90 | -5.00% | GBp 2.00 | GBp 1.93 | GBp 1.80 | 3.67K |
| 2026-08-28 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.03 | GBp 1.80 | 56.37K |
| 2026-08-27 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 1.80 | GBp 1.80 | 131 |
| 2026-08-26 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.03 | GBp 2.03 | 31.93K |
| 2026-08-25 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.20 | GBp 1.80 | 286 |
| 2026-08-24 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.00 | GBp 1.80 | 26.39K |
| 2026-08-21 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.04 | GBp 2.04 | 6.03K |
| 2026-08-20 | GBp 2.00 | -4.76% | GBp 2.10 | GBp 2.20 | GBp 1.80 | 60.39K |
| 2026-08-19 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.10 | GBp 2.10 | 0 |
| 2026-08-18 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.20 | 226 |
| 2026-08-17 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.00 | GBp 2.00 | 22.01K |
| 2026-08-14 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.00 | GBp 1.90 | 210.94K |
| 2026-08-13 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 2.39K |
| 2026-08-12 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.00 | GBp 2.00 | 74 |
| 2026-08-11 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.20 | 452 |
| 2026-08-10 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.19 | GBp 2.00 | 6.34K |
| 2026-08-07 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 657 |
| 2026-08-06 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 484 |
| 2026-08-05 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.00 | GBp 2.00 | 18 |
| 2026-08-04 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 11.91K |
| 2026-08-03 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 18.86K |
| 2026-07-31 | GBp 2.10 | -4.55% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 54.54K |
| 2026-07-30 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 1.36K |
| 2026-07-29 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.05 | 10.70K |
| 2026-07-28 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 234.60K |
| 2026-07-27 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 15.15K |
| 2026-07-24 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 190.91K |
| 2026-07-23 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 62 |
| 2026-07-22 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.11 | GBp 2.00 | 15.77K |
| 2026-07-21 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.37 | GBp 2.00 | 349.54K |
| 2026-07-20 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 1.00K |
| 2026-07-17 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.05 | 21.58K |
| 2026-07-16 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.20 | GBp 2.20 | 0 |
| 2026-07-15 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 712 |
| 2026-07-14 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.05 | GBp 2.05 | 2.23K |
| 2026-07-13 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.05 | 5.04K |
| 2026-07-10 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.20 | GBp 2.20 | 0 |
| 2026-07-09 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 1.68K |
| 2026-07-08 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.05 | GBp 2.05 | 4 |
| 2026-07-07 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.05 | 13.02K |
| 2026-07-06 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 2.11K |
| 2026-07-03 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 8.91K |
| 2026-07-02 | GBp 2.20 | -12.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 207.90K |
| 2026-07-01 | GBp 2.50 | -5.66% | GBp 2.65 | GBp 2.56 | GBp 2.00 | 709.41K |
| 2026-06-30 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.72 | GBp 2.50 | 95.20K |
| 2026-06-29 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.61 | GBp 2.57 | 146.39K |
| 2026-06-26 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.50 | 6.30K |
| 2026-06-25 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.57 | GBp 2.57 | 742 |
| 2026-06-24 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.58 | GBp 2.57 | 227.86K |
| 2026-06-23 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.65 | GBp 2.65 | 0 |
| 2026-06-22 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.86 | GBp 2.86 | 10.00K |
| 2026-06-19 | GBp 2.65 | -3.64% | GBp 2.75 | GBp 2.57 | GBp 2.25 | 667.60K |
| 2026-06-18 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 66.18K |
| 2026-06-17 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.94 | GBp 2.57 | 4.00K |
| 2026-06-16 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.87 | GBp 2.50 | 101.67K |
| 2026-06-15 | GBp 2.75 | -8.33% | GBp 3.00 | GBp 3.00 | GBp 2.55 | 219.58K |
| 2026-06-12 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.00 | GBp 3.00 | 0 |
| 2026-06-11 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.50 | GBp 3.24 | 12.34K |
| 2026-06-10 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.00 | GBp 3.00 | 0 |
| 2026-06-09 | GBp 3.00 | -7.69% | GBp 3.25 | GBp 3.00 | GBp 2.55 | 38.95K |
| 2026-06-08 | GBp 3.25 | +2.20% | GBp 3.25 | GBp 3.04 | GBp 3.00 | 2.11K |
| 2026-06-05 | GBp 3.18 | -2.15% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 108.97K |
| 2026-06-04 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 17.22K |
| 2026-06-03 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.56 | GBp 3.00 | 9.69K |
| 2026-06-02 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 117 |
| 2026-06-01 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 3.85K |
| 2026-05-29 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 6.95K |
| 2026-05-28 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 6.42K |
| 2026-05-27 | GBp 3.25 | -7.14% | GBp 3.50 | GBp 3.48 | GBp 3.00 | 157.55K |