1. Share Prices

  2. Chrysalis Investments Limited (CHRY)

117.20p-0.40 (-0.34%)07 Nov 2025, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chrysalis Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025119.00p120.20p117.60p117.60p5,273,391
Nov 5, 2025120.00p122.14p119.40p119.40p1,611,614
Nov 4, 2025120.20p123.40p117.59p120.20p3,835,258
Nov 3, 2025122.40p122.80p118.93p120.60p1,219,846
Oct 31, 2025118.00p122.40p118.00p121.60p907,895
Oct 30, 2025124.60p124.71p120.60p121.60p1,095,486
Oct 29, 2025123.00p125.00p121.00p125.00p1,074,230
Oct 28, 2025121.20p123.40p121.07p122.40p729,472
Oct 27, 2025123.80p123.80p121.11p122.80p890,096
Oct 24, 2025120.00p122.00p119.00p122.00p1,604,157
Oct 23, 2025120.00p120.00p116.77p119.60p2,292,791
Oct 22, 2025117.40p119.00p116.59p117.20p1,047,141
Oct 21, 2025119.00p119.20p116.40p117.00p2,531,063
Oct 20, 2025120.20p121.00p119.00p119.00p2,866,009
Oct 17, 2025117.60p119.40p116.00p118.60p1,617,649
Oct 16, 2025118.60p119.80p117.40p119.80p596,146
Oct 15, 2025121.00p121.40p118.80p119.00p1,051,237
Oct 14, 2025120.00p122.00p117.67p120.20p1,577,654
Oct 13, 2025121.40p123.00p120.88p121.20p1,234,319
Oct 10, 2025122.20p124.20p121.40p121.40p962,591
Oct 9, 2025122.00p123.80p121.20p123.20p1,354,570
Oct 8, 2025122.00p122.80p120.21p122.00p739,568
Oct 7, 2025121.00p124.80p121.00p122.40p516,381
Oct 6, 2025123.60p124.80p122.09p123.40p662,037
Oct 3, 2025121.80p124.20p120.68p124.00p1,746,074
Oct 2, 2025125.00p125.00p120.60p121.80p5,216,017
Oct 1, 2025120.00p122.60p118.57p121.20p1,911,441
Sep 30, 2025120.00p121.80p119.50p121.20p1,171,707
Sep 29, 2025120.60p121.20p120.14p120.40p859,475
Sep 26, 2025119.60p121.83p119.40p120.20p719,682
Sep 25, 2025119.40p120.80p118.40p119.60p680,066
Sep 24, 2025120.40p120.60p119.20p120.00p731,550
Sep 23, 2025121.00p122.80p120.40p121.00p852,168
Sep 22, 2025122.20p123.60p119.40p120.60p2,546,992
Sep 19, 2025123.00p123.78p120.80p122.00p1,672,692
Sep 18, 2025122.20p124.29p120.60p123.60p1,386,987
Sep 17, 2025122.20p123.00p120.60p122.20p1,297,852
Sep 16, 2025124.40p126.10p121.20p121.60p1,054,371
Sep 15, 2025125.00p125.40p122.36p123.80p903,731
Sep 12, 2025128.80p129.20p124.20p124.60p2,434,440
Sep 11, 2025127.40p131.00p124.00p127.60p2,613,916
Sep 10, 2025121.00p131.20p120.00p130.40p5,912,058
Sep 9, 2025123.00p125.00p120.40p120.40p1,525,260
Sep 8, 2025117.80p122.60p117.18p122.60p2,713,162
Sep 5, 2025117.00p119.40p115.60p117.60p2,448,676
Sep 4, 2025117.00p117.00p115.20p116.40p1,524,020
Sep 3, 2025114.80p117.00p113.40p116.40p1,279,422
Sep 2, 2025116.40p117.80p113.60p113.60p1,157,026
Sep 1, 2025118.40p119.00p116.14p118.00p873,305
Aug 29, 2025120.00p120.00p115.40p116.40p1,047,676
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
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Goodwin PLC21,200.000.00
Coca-Cola Europacific Partners PLC6,950.003.58
Jtc PLC1,358.005.11
Wpp PLC279.103.26