Shares Magazine
1.95p-0.05 (-2.50%)12 Sep 2025, 16:24
Chill Brands Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 2.00p | 2.00p | 1.80p | 1.95p | 851,033 |
| Sep 11, 2025 | 2.00p | 2.08p | 1.90p | 2.00p | 259,951 |
| Sep 10, 2025 | 1.75p | 2.10p | 1.70p | 2.00p | 2,922,497 |
| Sep 9, 2025 | 1.80p | 1.80p | 1.70p | 1.75p | 1,404,114 |
| Sep 8, 2025 | 1.85p | 1.90p | 1.70p | 1.80p | 1,350,244 |
| Sep 5, 2025 | 1.75p | 1.80p | 1.60p | 1.75p | 2,075,116 |
| Sep 4, 2025 | 1.85p | 1.90p | 1.70p | 1.75p | 787,993 |
| Sep 3, 2025 | 1.85p | 1.90p | 1.80p | 1.85p | 558,803 |
| Sep 2, 2025 | 2.15p | 2.18p | 1.80p | 1.85p | 21,383,323 |
| Sep 1, 2025 | 2.25p | 3.00p | 2.00p | 2.14p | 20,168,124 |
| Aug 29, 2025 | 1.65p | 2.30p | 1.60p | 2.10p | 8,691,758 |
| Aug 28, 2025 | 1.60p | 1.80p | 1.50p | 1.65p | 623,044 |
| Aug 27, 2025 | 1.65p | 1.70p | 1.40p | 1.55p | 1,172,195 |
| Aug 26, 2025 | 1.65p | 1.66p | 1.51p | 1.65p | 256,494 |
| Aug 22, 2025 | 1.60p | 1.80p | 1.47p | 1.65p | 3,231,961 |
| Aug 21, 2025 | 1.60p | 1.64p | 1.46p | 1.60p | 1,804,042 |
| Aug 20, 2025 | 1.40p | 1.70p | 1.40p | 1.60p | 6,701,461 |
| Aug 19, 2025 | 1.35p | 1.50p | 1.39p | 1.40p | 1,304,409 |
| Aug 18, 2025 | 1.45p | 1.70p | 1.30p | 1.35p | 5,408,041 |
| Aug 15, 2025 | 1.40p | 1.60p | 1.30p | 1.45p | 5,142,549 |
| Aug 14, 2025 | 1.10p | 1.50p | 1.00p | 1.40p | 6,716,723 |
| Aug 13, 2025 | 1.15p | 1.20p | 1.00p | 1.10p | 5,093,830 |
| Aug 12, 2025 | 1.20p | 1.23p | 1.05p | 1.15p | 2,461,505 |
| Aug 11, 2025 | 1.50p | 1.65p | 0.97p | 1.30p | 27,106,405 |
Showing 1 to 24 of 24
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.