1. Share Prices

  2. Chesterfield Special Cylinders Holdings PLC (CSC)

33.50p+0.00 (+0.00%)07 Nov 2025, 14:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesterfield Special Cylinders Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202533.50p35.00p32.00p33.50p22,604
Nov 5, 202533.50p33.10p33.10p33.50p3,022
Nov 4, 202534.00p35.00p32.00p33.50p52,048
Nov 3, 202535.00p36.00p33.75p34.00p86,640
Oct 31, 202535.00p36.00p34.00p36.00p45,345
Oct 30, 202535.00p36.00p34.00p35.00p24,680
Oct 29, 202534.50p36.00p34.00p35.00p23,024
Oct 28, 202534.00p35.75p33.00p34.50p42,912
Oct 27, 202534.00p34.89p33.04p34.00p24,549
Oct 24, 202534.00p34.00p33.38p34.00p25,950
Oct 23, 202533.50p34.90p33.26p34.00p27,300
Oct 22, 202532.50p33.94p33.26p33.50p50,704
Oct 21, 202531.00p34.00p31.25p32.50p224,057
Oct 20, 202529.00p30.00p28.10p29.00p21,754
Oct 17, 202531.00p30.04p28.10p29.00p42,195
Oct 16, 202531.00p30.00p30.00p31.00p17,500
Oct 14, 202531.00p30.04p30.04p31.00p3,913
Oct 13, 202532.00p30.15p30.00p31.00p44,500
Oct 10, 202532.00p33.89p30.00p32.00p17,603
Oct 9, 202532.00p32.20p30.12p32.00p19,079
Oct 8, 202532.00p32.68p30.00p32.00p37,074
Oct 7, 202532.00p30.08p29.40p29.40p5,173
Oct 6, 202532.00p34.00p30.08p32.00p4,095
Oct 3, 202532.00p30.41p30.41p32.00p7,850
Oct 1, 202532.00p32.75p30.00p32.00p11,147
Sep 30, 202532.00p32.90p30.42p32.00p11,520
Sep 29, 202532.00p33.00p30.42p32.00p7,100
Sep 26, 202532.00p30.41p30.36p32.00p2,807
Sep 24, 202532.00p33.40p33.40p32.00p113
Sep 23, 202532.00p34.00p30.36p32.00p23,031
Sep 22, 202532.00p34.00p30.26p32.00p5,505
Sep 19, 202532.00p33.49p30.26p32.00p2,342
Sep 18, 202532.00p30.26p30.26p32.00p5,429
Sep 17, 202532.00p33.49p33.49p32.00p14
Sep 16, 202532.00p33.49p30.00p32.00p82
Sep 15, 202532.00p30.26p30.26p32.00p5,753
Sep 11, 202532.00p30.26p30.26p32.00p6,000
Sep 10, 202532.00p34.00p33.49p32.00p103
Sep 8, 202532.00p34.00p30.26p32.00p545
Sep 5, 202532.00p33.49p30.26p32.00p2,313
Sep 4, 202532.00p33.49p33.49p32.00p88
Sep 3, 202532.00p34.00p34.00p32.00p2
Sep 1, 202532.00p33.00p30.00p32.00p4,060
Aug 29, 202532.00p30.50p30.00p32.00p9,511
Aug 27, 202532.50p31.00p31.00p32.00p2,004
Aug 26, 202532.50p33.20p31.00p32.50p6,300
Aug 22, 202532.50p31.66p31.66p32.50p7,155
Aug 21, 202532.50p33.30p33.30p32.50p4,000
Aug 19, 202532.50p34.00p33.48p32.50p321
Aug 18, 202532.50p31.06p31.06p32.50p4,000
12345
Showing 1 to 50 of 226

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
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26