Chapel Down Group Plc (AIM:CDGP)
London
· Delayed Price · Currency is GBP · Price in GBX 34.00
+1.00 (3.03%)
Mar 5, 2026, 4:22 PM GMT
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.00 | 35.00 | 31.00 | 33.90 | - | 2.72% | 25,416 |
| Mar 4, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 164,344 |
| Mar 3, 2026 | 35.00 | 37.00 | 33.00 | 34.00 | 34.00 | -2.86% | 130,309 |
| Mar 2, 2026 | 35.50 | 37.00 | 34.00 | 35.00 | 35.00 | -1.41% | 47,410 |
| Feb 27, 2026 | 35.35 | 37.00 | 34.00 | 35.50 | 35.50 | 1.43% | 163,062 |
| Feb 26, 2026 | 35.00 | 35.49 | 34.00 | 35.00 | 35.00 | - | 37,990 |
| Feb 25, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 49,261 |
| Feb 24, 2026 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 96,285 |
| Feb 23, 2026 | 36.00 | 37.00 | 35.00 | 35.50 | 35.50 | -1.39% | 85,789 |
| Feb 20, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | -1.37% | 116,180 |
| Feb 19, 2026 | 38.00 | 40.00 | 35.00 | 36.50 | 36.50 | -3.95% | 60,227 |
| Feb 18, 2026 | 40.00 | 36.50 | 36.50 | 38.00 | 38.00 | - | 84,207 |
| Feb 17, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 33,519 |
| Feb 16, 2026 | 40.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 40,144 |
| Feb 13, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 53,962 |
| Feb 12, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 102,305 |
| Feb 11, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 29,718 |
| Feb 10, 2026 | 37.36 | 40.00 | 36.00 | 38.00 | 38.00 | - | 16,670 |
| Feb 9, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 48,075 |
| Feb 6, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 15,359 |
| Feb 5, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 17,512 |
| Feb 4, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 95,942 |
| Feb 3, 2026 | 37.50 | 40.00 | 36.00 | 38.00 | 38.00 | 1.33% | 53,096 |
| Feb 2, 2026 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | - | 73,335 |
| Jan 30, 2026 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | - | 75,057 |
| Jan 29, 2026 | 37.00 | 39.00 | 35.00 | 37.50 | 37.50 | 8.70% | 228,760 |
| Jan 28, 2026 | 34.50 | 34.95 | 33.11 | 34.50 | 34.50 | - | 14,240 |
| Jan 27, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 16,841 |
| Jan 26, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 87,743 |
| Jan 23, 2026 | 34.50 | 36.00 | 33.11 | 34.50 | 34.50 | - | 12,659 |
| Jan 22, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 63,910 |
| Jan 21, 2026 | 34.00 | 35.00 | 33.00 | 34.50 | 34.50 | 1.47% | 66,169 |
| Jan 20, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 32,277 |
| Jan 19, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 124,781 |
| Jan 16, 2026 | 34.38 | 35.00 | 33.00 | 34.00 | 34.00 | - | 50,455 |
| Jan 15, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 54,183 |
| Jan 14, 2026 | 34.00 | 35.00 | 33.22 | 34.00 | 34.00 | - | 48,571 |
| Jan 13, 2026 | 35.50 | 36.00 | 33.14 | 34.00 | 34.00 | -4.23% | 310,866 |
| Jan 12, 2026 | 36.50 | 37.00 | 35.00 | 35.50 | 35.50 | -2.74% | 202,383 |
| Jan 9, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 46,686 |
| Jan 8, 2026 | 38.00 | 38.00 | 36.03 | 36.50 | 36.50 | -3.95% | 158,458 |
| Jan 7, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 6,674 |
| Jan 6, 2026 | 36.60 | 40.00 | 36.00 | 38.00 | 38.00 | - | 52,460 |
| Jan 5, 2026 | 38.00 | 40.00 | 36.55 | 38.00 | 38.00 | - | 52,225 |
| Jan 2, 2026 | 38.00 | 40.00 | 36.55 | 38.00 | 38.00 | - | 50,828 |
| Dec 31, 2025 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 5,470 |
| Dec 30, 2025 | 37.00 | 40.00 | 36.00 | 38.00 | 38.00 | 2.70% | 48,935 |
| Dec 29, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 21,428 |
| Dec 24, 2025 | 38.00 | 38.00 | 36.55 | 37.00 | 37.00 | - | 18,075 |
| Dec 23, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 18,707 |
| Dec 22, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 97,981 |
| Dec 19, 2025 | 38.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 56,406 |
| Dec 18, 2025 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 34,933 |
| Dec 17, 2025 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 33,719 |
| Dec 16, 2025 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 55,592 |
| Dec 15, 2025 | 38.00 | 40.00 | 37.22 | 38.00 | 38.00 | - | 35,355 |
| Dec 12, 2025 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 44,008 |
| Dec 11, 2025 | 38.00 | 40.00 | 37.55 | 38.00 | 38.00 | - | 3,508 |
| Dec 10, 2025 | 38.00 | 40.00 | 37.55 | 38.00 | 38.00 | - | 40,507 |
| Dec 9, 2025 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 23,911 |
| Dec 8, 2025 | 37.50 | 39.90 | 36.00 | 38.00 | 38.00 | 1.33% | 35,267 |
| Dec 5, 2025 | 37.50 | 39.00 | 37.55 | 37.50 | 37.50 | - | 33,238 |
| Dec 4, 2025 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | - | 14,147 |
| Dec 3, 2025 | 38.00 | 39.00 | 36.00 | 37.50 | 37.50 | -1.32% | 49,341 |
| Dec 2, 2025 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 54,201 |
| Dec 1, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 120,609 |
| Nov 28, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 18,978 |
| Nov 27, 2025 | 37.00 | 37.20 | 36.00 | 37.00 | 37.00 | - | 8,394 |
| Nov 26, 2025 | 37.00 | 37.39 | 36.00 | 37.00 | 37.00 | - | 26,543 |
| Nov 25, 2025 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | - | 22,546 |
| Nov 24, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 74,976 |
| Nov 21, 2025 | 37.90 | 37.60 | 37.60 | 37.00 | 37.00 | -2.63% | 46,349 |
| Nov 20, 2025 | 38.00 | 38.22 | 37.00 | 38.00 | 38.00 | - | 11,105 |
| Nov 19, 2025 | 38.00 | 38.22 | 37.10 | 38.00 | 38.00 | - | 3,995 |
| Nov 18, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 16,534 |
| Nov 17, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 31,959 |
| Nov 14, 2025 | 38.00 | 38.44 | 37.06 | 38.00 | 38.00 | - | 75,772 |
| Nov 13, 2025 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | - | 25,565 |
| Nov 12, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 17,783 |
| Nov 11, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 28,560 |
| Nov 10, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 14,412 |
| Nov 7, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 26,143 |
| Nov 6, 2025 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | -1.27% | 56,209 |
| Nov 5, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 21,918 |
| Nov 4, 2025 | 40.00 | 41.00 | 39.00 | 39.50 | 39.50 | -1.25% | 28,954 |
| Nov 3, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 23,716 |
| Oct 31, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 9,719 |
| Oct 30, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 21,276 |
| Oct 29, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 33,821 |
| Oct 28, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 39,137 |
| Oct 27, 2025 | 39.00 | 41.00 | 38.61 | 40.00 | 40.00 | 2.56% | 90,540 |
| Oct 24, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 31,647 |
| Oct 23, 2025 | 38.00 | 41.00 | 37.00 | 39.00 | 39.00 | 11.40% | 215,478 |
| Oct 22, 2025 | 36.00 | 37.70 | 35.00 | 35.01 | 35.01 | -5.38% | 92,566 |
| Oct 21, 2025 | 39.00 | 40.00 | 36.80 | 37.00 | 37.00 | -5.13% | 150,154 |
| Oct 20, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 33,419 |
| Oct 17, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 116,917 |
| Oct 16, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 42,066 |
| Oct 15, 2025 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | -3.57% | 24,122 |
| Oct 14, 2025 | 40.50 | 42.84 | 39.00 | 42.00 | 42.00 | 3.70% | 46,543 |