1. Share Prices

  2. Chill Brands Group PLC (CHLL)

0.90p+0.03 (+2.86%)05 Dec 2025, 14:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chill Brands Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.88p0.93p0.85p0.90p6,082,278
Dec 4, 20250.88p0.90p0.86p0.88p557,382
Dec 3, 20250.88p0.90p0.85p0.88p121,056
Dec 2, 20250.88p0.93p0.85p0.88p666,757
Dec 1, 20250.88p0.90p0.86p0.88p503,231
Nov 28, 20250.88p0.87p0.86p0.88p123,674
Nov 27, 20250.88p0.90p0.86p0.88p1,133,556
Nov 26, 20250.88p0.94p0.86p0.94p4,210,041
Nov 25, 20250.95p1.00p0.85p0.88p1,070,585
Nov 24, 20250.97p0.96p0.95p0.97p135,518
Nov 21, 20250.97p1.02p0.95p0.97p90,496
Nov 20, 20250.97p0.96p0.96p0.97p260,579
Nov 19, 20251.00p1.00p0.93p0.97p992,924
Nov 18, 20251.02p1.04p0.95p1.00p1,420,857
Nov 17, 20251.05p1.10p1.00p1.02p79,629
Nov 14, 20251.07p1.10p1.01p1.05p248,924
Nov 13, 20251.07p1.07p1.05p1.07p13,953
Nov 12, 20251.07p1.08p1.05p1.07p409,708
Nov 11, 20251.05p1.10p1.03p1.07p1,369,011
Nov 10, 20251.05p1.03p1.03p1.05p8,620
Nov 7, 20251.05p1.10p1.00p1.05p841,206
Nov 6, 20251.02p1.09p1.00p1.05p2,541,169
Nov 5, 20251.02p1.05p1.00p1.02p5,398,105
Nov 4, 20251.05p1.10p1.00p1.02p1,160,467
Nov 3, 20251.15p1.15p1.00p1.05p7,291,177
Oct 31, 20251.15p1.20p1.11p1.20p468,967
Oct 30, 20251.15p1.15p1.11p1.15p419,565
Oct 29, 20251.15p1.20p1.10p1.15p1,102,614
Oct 28, 20251.15p1.20p1.11p1.15p794,012
Oct 27, 20251.15p1.20p1.11p1.15p1,938,525
Oct 24, 20251.20p1.30p1.13p1.15p3,025,844
Oct 23, 20251.20p1.30p1.12p1.20p4,333,534
Oct 22, 20251.25p1.30p1.14p1.20p776,141
Oct 21, 20251.45p1.60p1.20p1.25p1,796,345
Oct 20, 20251.45p1.60p1.35p1.45p794,058
Oct 17, 20251.40p1.60p1.40p1.50p1,278,975
Oct 16, 20251.27p1.50p1.25p1.40p3,092,986
Oct 15, 20251.40p1.50p1.25p1.32p2,351,592
Oct 14, 20251.40p1.50p1.30p1.40p128,062
Oct 13, 20251.40p1.50p1.30p1.40p29,378
Oct 10, 20251.40p1.44p1.32p1.40p391,574
Oct 9, 20251.40p1.45p1.35p1.40p228,264
Oct 8, 20251.40p1.49p1.35p1.40p1,280,356
Oct 7, 20251.50p1.50p1.30p1.40p2,090,775
Oct 6, 20251.55p1.60p1.40p1.50p792,400
Oct 3, 20251.55p0.00p0.00p1.55p0
Oct 2, 20251.57p1.60p1.50p1.55p1,277,651
Oct 1, 20251.60p1.65p1.50p1.57p103,740
Sep 30, 20251.57p1.65p1.50p1.57p335,812
Sep 29, 20251.57p1.65p1.50p1.57p1,813,366
12
Showing 1 to 50 of 84

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.