1. Share Prices

  2. Chapel Down Group PLC (CDGP)

45.00p+2.50 (+5.88%)18 Sep 2025, 10:00
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
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
Aug 27, 202542.00p46.00p41.00p45.00p143,959
Aug 26, 202541.00p43.00p40.00p42.00p73,486
Aug 22, 202541.00p42.00p40.55p41.00p64,101
Aug 21, 202541.00p42.00p40.35p41.00p37,794
Aug 20, 202541.50p43.86p40.00p41.00p48,826
Aug 19, 202541.50p43.86p40.00p41.50p8,879
Aug 18, 202541.50p43.00p41.00p41.50p36,727
Aug 15, 202541.50p43.86p41.00p43.86p33,620
Aug 14, 202541.50p42.84p41.00p41.50p74,810
Aug 13, 202542.50p43.30p41.00p41.50p40,685
Aug 12, 202542.50p44.88p41.00p42.50p23,967
Aug 11, 202542.50p44.00p41.00p42.50p62,216
Aug 8, 202543.00p45.00p41.00p42.50p31,122
Aug 7, 202543.00p45.00p41.00p45.00p37,688
Aug 6, 202543.00p45.00p41.00p43.00p22,817
Aug 5, 202543.00p45.00p41.00p45.00p46,217
Aug 4, 202543.00p45.00p42.68p43.00p63,892
Aug 1, 202543.00p45.00p41.00p43.00p35,849
Jul 31, 202543.50p45.00p41.00p45.00p87,582
Jul 30, 202544.50p46.92p43.00p44.50p67,972
Jul 29, 202543.50p46.00p42.00p44.50p51,222
Jul 28, 202543.50p45.00p42.00p43.50p136,817
Jul 25, 202543.50p45.00p42.52p43.50p53,278
Jul 24, 202543.50p45.00p42.00p43.50p19,322
Jul 23, 202543.50p45.90p43.20p43.50p26,446
Jul 22, 202543.50p45.00p42.00p43.50p48,159
Jul 21, 202543.90p45.00p42.00p43.50p26,656
Jul 18, 202543.50p45.00p42.00p43.50p30,646
Jul 17, 202543.50p45.00p42.22p43.50p29,236
Jul 16, 202543.50p45.00p42.00p43.50p28,631
Jul 15, 202543.50p45.00p42.22p43.50p9,525
Jul 14, 202543.50p45.00p42.00p43.50p69,739
Jul 11, 202543.50p45.90p42.00p43.50p15,869
Jul 10, 202542.50p45.90p42.00p45.90p37,618
Jul 9, 202544.50p44.44p42.00p43.86p96,044
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC141.4013.12
Renishaw PLC3,440.007.67
Burberry Group PLC1,148.503.19
Inchcape PLC686.983.69
Spire Healthcare Group PLC214.273.01
Bloomsbury Publishing PLC495.002.38

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC195.80-14.27
C&C Group PLC151.20-6.44
Hochschild Mining PLC303.30-2.98
Fresnillo PLC2,136.00-2.29
Energean PLC843.00-2.37
Next PLC11,505.00-4.13