Chesterfield Special Cylinders Holdings PLC CSC
LSE · United Kingdom · Producer Manufacturing
GBp 36.000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 36.00 | 0.00% | GBp 36.00 | GBp 36.00 | GBp 36.00 | 0 |
| 2026-09-29 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 35.37 | GBp 35.37 | 7.50K |
| 2026-09-28 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 35.36 | GBp 35.36 | 272 |
| 2026-09-25 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.40 | GBp 36.40 | 1.51K |
| 2026-09-24 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.00 | GBp 36.00 | 0 |
| 2026-09-23 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 35.35 | GBp 35.35 | 1.03K |
| 2026-09-22 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 35.31 | 1.91K |
| 2026-09-21 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 35.21 | 1.63K |
| 2026-09-18 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 37.00 | 8 |
| 2026-09-17 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.00 | GBp 36.00 | 0 |
| 2026-09-16 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.00 | GBp 36.00 | 0 |
| 2026-09-15 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.00 | GBp 36.00 | 0 |
| 2026-09-14 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.44 | GBp 35.00 | 15.03K |
| 2026-09-11 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.50 | GBp 36.50 | 10.96K |
| 2026-09-10 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 36.60 | 87 |
| 2026-09-09 | GBp 36.00 | -2.70% | GBp 37.00 | GBp 36.65 | GBp 35.50 | 52.33K |
| 2026-09-08 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 36.04 | GBp 36.00 | 25.43K |
| 2026-09-07 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 36.10 | GBp 36.10 | 8.37K |
| 2026-09-04 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 37.65 | GBp 36.16 | 13.09K |
| 2026-09-03 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 36.12 | GBp 36.12 | 7.50K |
| 2026-09-02 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 37.15 | GBp 36.12 | 3.08K |
| 2026-09-01 | GBp 37.00 | -1.33% | GBp 37.50 | GBp 38.00 | GBp 37.00 | 29.78K |
| 2026-08-28 | GBp 37.50 | +1.35% | GBp 37.00 | GBp 38.00 | GBp 37.15 | 223.44K |
| 2026-08-27 | GBp 37.00 | +5.71% | GBp 35.00 | GBp 37.00 | GBp 35.00 | 8.00K |
| 2026-08-26 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.35 | 11.96K |
| 2026-08-25 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.96 | GBp 35.90 | 18.09K |
| 2026-08-24 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.56 | GBp 34.00 | 3.88K |
| 2026-08-21 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 0 |
| 2026-08-20 | GBp 35.00 | +1.45% | GBp 34.50 | GBp 35.00 | GBp 34.22 | 14.42K |
| 2026-08-19 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 35.00 | GBp 35.00 | 285 |
| 2026-08-18 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.88 | GBp 34.15 | 17.88K |
| 2026-08-17 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 35.00 | GBp 34.10 | 95.01K |
| 2026-08-14 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.02 | GBp 34.02 | 6.00K |
| 2026-08-13 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.00 | GBp 34.00 | 116 |
| 2026-08-12 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.02 | GBp 34.02 | 8.78K |
| 2026-08-11 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.80 | GBp 34.80 | 71 |
| 2026-08-10 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 35.00 | GBp 34.80 | 12.91K |
| 2026-08-07 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.80 | GBp 34.00 | 5.06K |
| 2026-08-06 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.35 | GBp 34.00 | 66.79K |
| 2026-08-05 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.50 | GBp 34.50 | 0 |
| 2026-08-04 | GBp 34.50 | +1.47% | GBp 34.00 | GBp 34.90 | GBp 34.90 | 30.00K |
| 2026-08-03 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.00 | GBp 34.00 | 36.70K |
| 2026-07-31 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.96 | GBp 34.00 | 6.95K |
| 2026-07-30 | GBp 34.00 | 0.00% | GBp 33.50 | GBp 35.00 | GBp 33.00 | 79.60K |
| 2026-07-29 | GBp 34.00 | -1.45% | GBp 34.50 | GBp 34.11 | GBp 33.37 | 107.43K |
| 2026-07-28 | GBp 34.50 | +1.47% | GBp 34.00 | GBp 35.00 | GBp 33.13 | 392.72K |
| 2026-07-27 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.70 | GBp 33.56 | 5.88K |
| 2026-07-24 | GBp 34.00 | +1.49% | GBp 33.50 | GBp 35.00 | GBp 33.00 | 51.83K |
| 2026-07-23 | GBp 33.50 | -1.47% | GBp 34.00 | GBp 34.00 | GBp 33.35 | 30.39K |
| 2026-07-22 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 35.00 | GBp 33.00 | 12.42K |
| 2026-07-21 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.70 | GBp 33.75 | 16.75K |
| 2026-07-20 | GBp 34.00 | -2.86% | GBp 35.00 | GBp 35.43 | GBp 33.00 | 13.48K |
| 2026-07-17 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.60 | GBp 34.00 | 13.74K |
| 2026-07-16 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.21 | 1.03K |
| 2026-07-15 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 34.00 | GBp 34.00 | 63 |
| 2026-07-14 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 34.21 | GBp 34.00 | 1.44K |
| 2026-07-13 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.68 | GBp 34.21 | 1.65K |
| 2026-07-10 | GBp 35.00 | -2.78% | GBp 35.00 | GBp 35.75 | GBp 35.70 | 2.68K |
| 2026-07-09 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 35.88 | GBp 35.00 | 60.24K |
| 2026-07-08 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.90 | GBp 35.10 | 4.54K |
| 2026-07-07 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 35.88 | GBp 35.10 | 5.09K |
| 2026-07-06 | GBp 36.00 | +2.86% | GBp 35.00 | GBp 35.90 | GBp 34.00 | 16.57K |
| 2026-07-03 | GBp 35.00 | +2.94% | GBp 34.00 | GBp 34.90 | GBp 33.00 | 70.86K |
| 2026-07-02 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 33.60 | GBp 33.60 | 15.41K |
| 2026-07-01 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.00 | GBp 34.00 | 0 |
| 2026-06-30 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.96 | GBp 33.00 | 87.73K |
| 2026-06-29 | GBp 34.00 | -4.23% | GBp 35.50 | GBp 35.00 | GBp 33.30 | 63.56K |
| 2026-06-26 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 35.80 | GBp 35.00 | 4.15K |
| 2026-06-25 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 36.00 | GBp 35.00 | 83.00K |
| 2026-06-24 | GBp 35.50 | -2.74% | GBp 36.50 | GBp 36.00 | GBp 35.00 | 116.81K |
| 2026-06-23 | GBp 36.50 | -5.19% | GBp 38.00 | GBp 37.38 | GBp 36.11 | 37.98K |
| 2026-06-22 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.06 | GBp 38.00 | 54.78K |
| 2026-06-19 | GBp 38.50 | -4.94% | GBp 40.50 | GBp 40.37 | GBp 38.05 | 82.45K |
| 2026-06-18 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 40.37 | GBp 40.00 | 10.03K |
| 2026-06-17 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 40.00 | 75.23K |
| 2026-06-16 | GBp 40.50 | +1.25% | GBp 40.50 | GBp 40.00 | GBp 40.00 | 1.00K |
| 2026-06-15 | GBp 40.00 | -1.23% | GBp 40.50 | GBp 40.60 | GBp 40.00 | 64.72K |
| 2026-06-12 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 40.00 | 131.61K |
| 2026-06-11 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 40.06 | GBp 40.00 | 107.34K |
| 2026-06-10 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 40.65 | GBp 40.00 | 60.06K |
| 2026-06-09 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 40.70 | GBp 40.00 | 73.80K |
| 2026-06-08 | GBp 40.50 | -1.22% | GBp 40.50 | GBp 40.74 | GBp 40.00 | 119.29K |
| 2026-06-05 | GBp 41.00 | -1.20% | GBp 41.50 | GBp 41.78 | GBp 40.00 | 238.50K |
| 2026-06-04 | GBp 41.50 | -2.35% | GBp 42.50 | GBp 42.00 | GBp 40.00 | 147.19K |
| 2026-06-03 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 42.63 | GBp 41.00 | 109.42K |
| 2026-06-02 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.22 | GBp 41.00 | 18.31K |
| 2026-06-01 | GBp 42.50 | -3.41% | GBp 44.00 | GBp 44.00 | GBp 42.00 | 76.64K |
| 2026-05-29 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 42.63 | GBp 42.63 | 1.19K |
| 2026-05-28 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 45.80 | GBp 42.51 | 48.76K |
| 2026-05-27 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 45.00 | GBp 42.00 | 21.28K |