1. Share Prices

  2. Chill Brands Group PLC (CHLL)

1.02p+0.00 (+0.00%)05 Nov 2025, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chill Brands Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20251.02p1.05p1.00p1.02p5,398,105
Nov 4, 20251.05p1.10p1.00p1.02p1,160,467
Nov 3, 20251.15p1.15p1.00p1.05p7,291,177
Oct 31, 20251.15p1.20p1.11p1.20p468,967
Oct 30, 20251.15p1.15p1.11p1.15p419,565
Oct 29, 20251.15p1.20p1.10p1.15p1,102,614
Oct 28, 20251.15p1.20p1.11p1.15p794,012
Oct 27, 20251.15p1.20p1.11p1.15p1,938,525
Oct 24, 20251.20p1.30p1.13p1.15p3,025,844
Oct 23, 20251.20p1.30p1.12p1.20p4,333,534
Oct 22, 20251.25p1.30p1.14p1.20p776,141
Oct 21, 20251.45p1.60p1.20p1.25p1,796,345
Oct 20, 20251.45p1.60p1.35p1.45p794,058
Oct 17, 20251.40p1.60p1.40p1.50p1,278,975
Oct 16, 20251.27p1.50p1.25p1.40p3,092,986
Oct 15, 20251.40p1.50p1.25p1.32p2,351,592
Oct 14, 20251.40p1.50p1.30p1.40p128,062
Oct 13, 20251.40p1.50p1.30p1.40p29,378
Oct 10, 20251.40p1.44p1.32p1.40p391,574
Oct 9, 20251.40p1.45p1.35p1.40p228,264
Oct 8, 20251.40p1.49p1.35p1.40p1,280,356
Oct 7, 20251.50p1.50p1.30p1.40p2,090,775
Oct 6, 20251.55p1.60p1.40p1.50p792,400
Oct 3, 20251.55p1.60p1.42p1.55p168,033
Oct 2, 20251.57p1.60p1.50p1.55p1,277,651
Oct 1, 20251.60p1.65p1.50p1.57p103,740
Sep 30, 20251.57p1.65p1.50p1.57p335,812
Sep 29, 20251.57p1.65p1.50p1.57p1,813,366
Sep 26, 20251.45p1.60p1.47p1.55p2,764,516
Sep 25, 20251.70p1.75p1.45p1.45p6,151,422
Sep 24, 20251.75p1.80p1.60p1.70p2,150,842
Sep 23, 20251.75p1.90p1.60p1.76p451,717
Sep 22, 20251.75p1.90p1.62p1.62p1,451,095
Sep 19, 20251.85p1.90p1.60p1.75p1,747,542
Sep 18, 20251.85p2.00p1.70p1.85p136,708
Sep 17, 20251.90p2.00p1.70p1.85p351,577
Sep 16, 20251.90p1.95p1.80p1.90p143,920
Sep 15, 20251.95p2.00p1.80p1.90p1,047,447
Sep 12, 20252.00p2.00p1.80p1.95p851,033
Sep 11, 20252.00p2.08p1.90p2.00p259,951
Sep 10, 20251.75p2.10p1.70p2.00p2,922,497
Sep 9, 20251.80p1.80p1.70p1.75p1,404,114
Sep 8, 20251.85p1.90p1.70p1.80p1,350,244
Sep 5, 20251.75p1.80p1.60p1.75p2,075,116
Sep 4, 20251.85p1.90p1.70p1.75p787,993
Sep 3, 20251.85p1.90p1.80p1.85p558,803
Sep 2, 20252.15p2.18p1.80p1.85p21,383,323
Sep 1, 20252.25p3.00p2.00p2.14p20,168,124
Aug 29, 20251.65p2.30p1.60p2.10p8,691,758
Aug 28, 20251.60p1.80p1.50p1.65p623,044
12
Showing 1 to 50 of 62

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.