1. Share Prices

  2. Chesterfield Special Cylinders Holdings PLC (CSC)

36.00p+0.00 (+0.00%)08 Dec 2025, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesterfield Special Cylinders Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 202536.00p37.00p35.00p36.00p22,879
Dec 5, 202536.00p35.61p35.61p36.00p165
Dec 3, 202536.00p37.00p35.55p36.00p13,000
Dec 2, 202534.00p37.00p33.00p36.00p35,992
Dec 1, 202534.00p36.00p33.55p34.00p11,555
Nov 28, 202534.00p35.76p33.00p34.00p55,962
Nov 27, 202533.50p35.00p34.80p34.00p20,990
Nov 26, 202533.50p32.56p32.56p33.50p251
Nov 25, 202533.50p35.00p32.00p33.50p14,950
Nov 19, 202533.50p35.00p34.55p33.50p10,731
Nov 18, 202533.50p32.38p32.38p33.50p1,534
Nov 17, 202533.50p35.00p32.38p33.50p45,006
Nov 14, 202533.50p33.13p33.13p33.50p5,090
Nov 13, 202533.50p35.00p35.00p33.50p2
Nov 12, 202533.50p35.00p33.13p33.50p17,806
Nov 11, 202533.50p34.85p34.85p33.50p71
Nov 10, 202533.50p34.00p33.11p33.50p32,777
Nov 7, 202533.50p33.11p32.00p33.50p2,002
Nov 6, 202533.50p35.00p32.00p33.50p22,604
Nov 5, 202533.50p33.10p33.10p33.50p3,022
Nov 4, 202534.00p35.00p32.00p33.50p52,048
Nov 3, 202535.00p36.00p33.75p34.00p86,640
Oct 31, 202535.00p36.00p34.00p36.00p45,345
Oct 30, 202535.00p36.00p34.00p35.00p24,680
Oct 29, 202534.50p36.00p34.00p35.00p23,024
Oct 28, 202534.00p35.75p33.00p34.50p42,912
Oct 27, 202534.00p34.89p33.04p34.00p24,549
Oct 24, 202534.00p34.00p33.38p34.00p25,950
Oct 23, 202533.50p34.90p33.26p34.00p27,300
Oct 22, 202532.50p33.94p33.26p33.50p50,704
Oct 21, 202531.00p34.00p31.25p32.50p224,057
Oct 20, 202529.00p30.00p28.10p29.00p21,754
Oct 17, 202531.00p30.04p28.10p29.00p42,195
Oct 16, 202531.00p30.00p30.00p31.00p17,500
Oct 14, 202531.00p30.04p30.04p31.00p3,913
Oct 13, 202532.00p30.15p30.00p31.00p44,500
Oct 10, 202532.00p33.89p30.00p32.00p17,603
Oct 9, 202532.00p32.20p30.12p32.00p19,079
Oct 8, 202532.00p32.68p30.00p32.00p37,074
Oct 7, 202532.00p30.08p29.40p29.40p5,173
Oct 6, 202532.00p34.00p30.08p32.00p4,095
Oct 3, 202532.00p30.41p30.41p32.00p7,850
Oct 1, 202532.00p32.75p30.00p32.00p11,147
Sep 30, 202532.00p32.90p30.42p32.00p11,520
Sep 29, 202532.00p33.00p30.42p32.00p7,100
Sep 26, 202532.00p30.41p30.36p32.00p2,807
Sep 24, 202532.00p33.40p33.40p32.00p113
Sep 23, 202532.00p34.00p30.36p32.00p23,031
Sep 22, 202532.00p34.00p30.26p32.00p5,505
Sep 19, 202532.00p33.49p30.26p32.00p2,342
12345
Showing 1 to 50 of 225

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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.