Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hotel Chocolat Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 1, 2020 327.00 327.00 310.70 311.00 43,352
May 29, 2020 335.00 335.00 311.00 330.00 205,400
May 28, 2020 337.00 342.00 327.75 332.00 68,734
May 27, 2020 310.05 330.00 310.05 320.00 56,423
May 26, 2020 295.00 319.80 290.00 310.00 49,720
May 25, 2020 291.00 0.00 0.00 295.00 0
May 22, 2020 291.00 295.00 280.15 295.00 31,790
May 21, 2020 273.00 294.00 265.00 287.50 100,848
May 20, 2020 270.00 272.00 265.00 270.00 207,571
May 19, 2020 270.20 285.00 265.10 270.00 89,349
May 18, 2020 290.10 298.00 281.00 285.00 103,301
May 15, 2020 300.00 300.00 290.00 300.00 17,574
May 14, 2020 307.00 310.00 295.00 300.00 64,889
May 13, 2020 303.00 310.00 303.00 305.00 70,656
May 12, 2020 300.10 310.00 300.00 302.00 447,163
May 11, 2020 314.90 314.90 300.00 300.00 208,593
May 8, 2020 0.00 0.00 0.00 310.00 0
May 7, 2020 311.50 315.00 305.00 310.00 88,753
May 6, 2020 315.00 315.00 310.00 315.00 116,982
May 5, 2020 329.00 329.00 305.50 310.00 90,118
May 4, 2020 330.00 340.00 325.00 340.00 53,353
May 1, 2020 335.00 340.00 330.00 330.00 26,549
Apr 30, 2020 344.90 350.00 335.00 340.00 61,780
Apr 29, 2020 343.00 345.00 336.25 340.00 32,041
Apr 28, 2020 328.00 345.00 328.00 343.00 180,446
Apr 27, 2020 315.00 330.00 310.00 329.00 42,522
Apr 24, 2020 309.00 320.00 305.00 314.00 77,916
Apr 23, 2020 304.00 310.00 290.00 305.00 44,906
Apr 22, 2020 305.00 310.00 290.00 300.00 58,135
Apr 21, 2020 309.00 310.00 295.00 301.00 417,244
Apr 20, 2020 302.70 307.00 295.00 300.00 26,832
Apr 17, 2020 290.00 302.75 284.00 295.00 107,874
Apr 16, 2020 275.00 294.00 270.00 289.50 55,325
Apr 15, 2020 290.00 290.00 271.00 280.00 102,888
Apr 14, 2020 270.00 290.00 267.00 286.00 159,957
Apr 13, 2020 266.00 0.00 0.00 267.50 0
Apr 10, 2020 266.00 270.00 260.00 267.50 67,430
Apr 9, 2020 266.00 270.00 260.00 267.50 67,430
Apr 8, 2020 270.00 280.00 260.00 265.00 163,295
Apr 7, 2020 272.90 274.00 260.00 270.00 181,179
Apr 6, 2020 275.00 280.00 270.00 273.00 202,429
Apr 3, 2020 288.00 298.00 270.00 295.00 99,845
Apr 2, 2020 287.638 300.00 275.00 285.00 81,644
Apr 1, 2020 265.00 288.00 265.00 288.00 113,660
Mar 31, 2020 259.00 280.00 255.00 280.00 120,652
Mar 30, 2020 250.25 257.75 250.00 255.00 191,069
Mar 27, 2020 252.50 257.00 245.00 247.00 803,450
Mar 26, 2020 255.00 260.00 246.00 247.50 66,565
Mar 25, 2020 244.50 260.00 244.00 250.00 147,242
Mar 24, 2020 235.60 245.00 223.00 245.00 632,798
Showing 1 to 50 of 259