481.00p+6.00 (+1.26%)22 Oct 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hotel Chocolat Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 2021475.00p485.00p472.00p481.00p96,938
Oct 21, 2021476.00p478.00p472.00p475.00p481,971
Oct 20, 2021476.00p478.00p472.00p478.00p71,433
Oct 19, 2021485.00p490.00p471.12p475.00p27,616
Oct 18, 2021487.00p490.00p478.00p485.00p760,653
Oct 15, 2021506.00p510.00p478.00p490.00p179,460
Oct 14, 2021511.00p516.00p500.00p504.00p431,632
Oct 13, 2021487.50p520.00p482.00p514.00p126,993
Oct 12, 2021487.50p495.00p480.00p495.00p281,787
Oct 11, 2021477.50p495.00p475.00p490.00p403,153
Oct 8, 2021467.50p482.50p460.00p475.00p108,561
Oct 7, 2021446.50p475.00p445.00p461.00p178,971
Oct 6, 2021447.50p449.00p430.00p446.50p448,954
Oct 5, 2021425.00p450.00p405.00p450.00p212,123
Oct 4, 2021405.00p415.00p400.00p405.00p235,866
Oct 1, 2021405.00p410.00p400.00p405.00p389,366
Sep 30, 2021407.50p420.00p400.00p405.00p46,097
Sep 29, 2021405.00p410.00p400.00p410.00p35,846
Sep 28, 2021397.50p410.00p390.00p405.00p69,541
Sep 27, 2021390.00p410.00p385.00p397.50p34,163
Sep 24, 2021392.50p400.00p385.00p391.00p44,470
Sep 23, 2021390.00p400.00p385.75p390.00p134,297
Sep 22, 2021390.00p399.00p380.00p380.00p107,437
Sep 21, 2021381.00p400.00p380.00p380.00p44,569
Sep 20, 2021380.00p385.00p375.00p380.00p123,564
Sep 17, 2021380.00p385.00p375.00p380.00p103,509
Sep 16, 2021372.50p380.00p370.00p375.00p50,186
Sep 15, 2021372.50p375.00p370.05p372.50p149,987
Sep 14, 2021372.50p372.50p366.00p366.00p12,294
Sep 13, 2021372.50p375.00p370.00p372.50p34,287
Sep 10, 2021372.50p374.75p370.00p370.00p45,574
Sep 9, 2021372.50p375.00p370.00p372.50p21,222
Sep 8, 2021377.50p380.00p370.00p370.00p145,103
Sep 7, 2021377.50p385.00p370.00p370.00p123,183
Sep 6, 2021377.50p378.80p370.00p375.00p35,019
Sep 3, 2021377.50p380.00p371.00p375.00p19,803
Sep 2, 2021375.00p380.00p370.10p380.00p73,312
Sep 1, 2021380.00p380.00p370.00p375.00p81,251
Aug 31, 2021377.50p389.00p365.00p375.00p80,354
Aug 27, 2021367.50p385.00p365.00p383.00p58,739
Aug 26, 2021367.50p375.00p366.16p375.00p21,850
Aug 25, 2021367.50p375.00p366.15p367.50p32,245
Aug 24, 2021367.50p374.25p362.10p367.50p17,095
Aug 23, 2021367.50p375.00p361.00p361.00p190,465
Aug 20, 2021367.50p375.00p362.10p367.00p40,219
Aug 19, 2021370.00p375.00p360.00p375.00p31,060
Aug 18, 2021367.50p375.00p360.00p370.00p90,600
Aug 17, 2021367.50p375.00p362.10p375.00p28,661
Aug 16, 2021365.00p390.00p360.00p360.00p108,553
Aug 13, 2021365.00p375.00p362.00p370.00p31,003
Showing 1 to 50 of 252