1. Share Prices

  2. Chapel Down Group PLC (CDGP)

39.40p-0.10 (-0.25%)06 Nov 2025, 11:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chapel Down Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202539.50p40.00p39.00p39.50p21,917
Nov 4, 202540.00p41.00p39.00p39.50p28,954
Nov 3, 202540.00p41.00p39.00p40.00p23,716
Oct 31, 202540.00p41.00p39.00p40.00p9,719
Oct 30, 202540.00p41.00p39.00p40.00p21,275
Oct 29, 202540.00p41.00p39.00p40.00p33,821
Oct 28, 202540.00p41.00p39.00p40.00p39,137
Oct 27, 202539.00p41.00p38.61p40.00p90,540
Oct 24, 202539.00p40.00p38.00p39.00p31,646
Oct 23, 202538.00p41.00p37.00p39.00p215,478
Oct 22, 202536.00p37.70p35.00p35.01p92,566
Oct 21, 202539.00p40.00p36.80p37.00p150,153
Oct 20, 202539.00p40.00p38.00p39.00p33,419
Oct 17, 202540.00p41.00p38.00p39.00p116,917
Oct 16, 202540.50p41.00p39.00p40.00p42,066
Oct 15, 202540.50p42.00p39.00p40.50p24,122
Oct 14, 202540.50p42.84p39.00p42.00p46,543
Oct 13, 202541.50p43.00p39.00p40.50p56,201
Oct 10, 202541.50p43.00p40.00p41.50p19,340
Oct 9, 202541.50p43.00p40.00p41.50p10,697
Oct 8, 202541.50p43.00p40.00p41.50p4,925
Oct 7, 202541.50p43.00p40.00p41.50p27,959
Oct 6, 202541.50p43.00p40.00p40.01p23,415
Oct 3, 202541.50p43.00p40.00p41.50p16,979
Oct 2, 202541.50p43.00p40.00p41.50p48,818
Oct 1, 202542.00p44.00p40.00p44.00p53,358
Sep 30, 202542.50p45.00p40.00p42.00p25,854
Sep 29, 202542.50p45.00p40.00p42.50p22,051
Sep 26, 202542.50p45.00p41.00p42.50p19,439
Sep 25, 202542.50p45.00p41.00p42.50p61,549
Sep 24, 202542.50p45.00p40.00p45.00p60,821
Sep 23, 202542.00p44.00p40.00p42.00p53,438
Sep 22, 202542.00p44.00p40.00p42.00p26,116
Sep 19, 202542.50p45.00p40.00p42.00p53,964
Sep 18, 202542.50p45.00p40.00p42.50p6,817
Sep 17, 202542.50p45.00p40.00p42.50p20,090
Sep 16, 202542.50p45.00p40.00p42.50p46,159
Sep 15, 202543.50p45.00p40.00p42.50p74,418
Sep 12, 202543.50p45.00p42.00p43.50p23,400
Sep 11, 202543.50p45.00p42.00p43.50p29,501
Sep 10, 202543.50p45.00p42.00p43.50p37,331
Sep 9, 202543.50p45.00p42.00p43.50p11,675
Sep 8, 202543.50p45.00p42.00p43.50p63,665
Sep 5, 202543.50p45.00p42.96p43.50p67,632
Sep 4, 202543.50p45.00p42.00p43.50p14,385
Sep 3, 202543.50p45.50p42.00p43.50p34,580
Sep 2, 202544.00p46.00p42.00p44.00p155,936
Sep 1, 202544.00p46.00p42.00p45.40p15,426
Aug 29, 202544.00p46.00p42.00p44.00p10,779
Aug 28, 202544.50p46.00p42.00p44.00p96,528
123456
Showing 1 to 50 of 253

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
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90