Chapel Down Group Plc (AIM:CDGP)
London
· Delayed Price · Currency is GBP · Price in GBX 38.93
+1.43 (3.81%)
Dec 5, 2025, 2:54 PM GMT+1
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 41.50 | 43.00 | 39.00 | 40.50 | 40.50 | -2.41% | 56,202 |
| Oct 10, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 19,341 |
| Oct 9, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 10,697 |
| Oct 8, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 4,925 |
| Oct 7, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 3.72% | 27,959 |
| Oct 6, 2025 | 41.50 | 43.00 | 40.00 | 40.01 | 40.01 | -3.59% | 23,415 |
| Oct 3, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 16,979 |
| Oct 2, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | -5.68% | 48,819 |
| Oct 1, 2025 | 42.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.76% | 53,359 |
| Sep 30, 2025 | 42.50 | 45.00 | 40.00 | 42.00 | 42.00 | -1.18% | 25,854 |
| Sep 29, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 22,051 |
| Sep 26, 2025 | 42.50 | 45.00 | 41.00 | 42.50 | 42.50 | - | 19,439 |
| Sep 25, 2025 | 42.50 | 45.00 | 41.00 | 42.50 | 42.50 | -5.56% | 61,549 |
| Sep 24, 2025 | 42.50 | 45.00 | 40.00 | 45.00 | 45.00 | 7.14% | 60,822 |
| Sep 23, 2025 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 53,439 |
| Sep 22, 2025 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 26,116 |
| Sep 19, 2025 | 42.50 | 45.00 | 40.00 | 42.00 | 42.00 | -1.18% | 53,965 |
| Sep 18, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 6,817 |
| Sep 17, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 20,090 |
| Sep 16, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 46,159 |
| Sep 15, 2025 | 43.50 | 45.00 | 40.00 | 42.50 | 42.50 | -2.30% | 74,418 |
| Sep 12, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 23,400 |
| Sep 11, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 29,501 |
| Sep 10, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 37,331 |
| Sep 9, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 11,676 |
| Sep 8, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 63,665 |
| Sep 5, 2025 | 43.50 | 45.00 | 42.96 | 43.50 | 43.50 | - | 67,632 |
| Sep 4, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 14,385 |
| Sep 3, 2025 | 43.50 | 45.50 | 42.00 | 43.50 | 43.50 | -1.14% | 34,581 |
| Sep 2, 2025 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | -3.08% | 155,936 |
| Sep 1, 2025 | 44.00 | 46.00 | 42.00 | 45.40 | 45.40 | 3.18% | 15,427 |
| Aug 29, 2025 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 10,780 |
| Aug 28, 2025 | 44.50 | 46.00 | 42.00 | 44.00 | 44.00 | -2.22% | 96,528 |
| Aug 27, 2025 | 42.00 | 46.00 | 41.00 | 45.00 | 45.00 | 7.14% | 143,960 |
| Aug 26, 2025 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 73,487 |
| Aug 22, 2025 | 41.00 | 42.00 | 40.56 | 41.00 | 41.00 | - | 64,101 |
| Aug 21, 2025 | 41.00 | 42.00 | 40.35 | 41.00 | 41.00 | - | 37,794 |
| Aug 20, 2025 | 41.50 | 43.86 | 40.00 | 41.00 | 41.00 | -1.20% | 48,827 |
| Aug 19, 2025 | 41.50 | 43.86 | 40.00 | 41.50 | 41.50 | - | 8,879 |
| Aug 18, 2025 | 41.50 | 43.00 | 41.00 | 41.50 | 41.50 | -5.38% | 36,727 |
| Aug 15, 2025 | 41.50 | 43.86 | 41.00 | 43.86 | 43.86 | 5.69% | 33,620 |
| Aug 14, 2025 | 41.50 | 42.84 | 41.00 | 41.50 | 41.50 | - | 74,810 |
| Aug 13, 2025 | 42.50 | 43.30 | 41.00 | 41.50 | 41.50 | -2.35% | 40,685 |
| Aug 12, 2025 | 42.50 | 44.88 | 41.00 | 42.50 | 42.50 | - | 23,968 |
| Aug 11, 2025 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 62,217 |
| Aug 8, 2025 | 43.00 | 45.00 | 41.00 | 42.50 | 42.50 | -5.56% | 31,123 |
| Aug 7, 2025 | 43.00 | 45.00 | 41.00 | 45.00 | 45.00 | 4.65% | 37,689 |
| Aug 6, 2025 | 43.00 | 45.00 | 41.00 | 43.00 | 43.00 | -4.44% | 22,818 |
| Aug 5, 2025 | 43.00 | 45.00 | 41.00 | 45.00 | 45.00 | 4.65% | 46,218 |
| Aug 4, 2025 | 43.00 | 45.00 | 42.68 | 43.00 | 43.00 | - | 63,892 |
| Aug 1, 2025 | 43.00 | 45.00 | 41.00 | 43.00 | 43.00 | -4.44% | 35,849 |
| Jul 31, 2025 | 43.50 | 45.00 | 41.00 | 45.00 | 45.00 | 1.12% | 87,582 |
| Jul 30, 2025 | 44.50 | 46.92 | 43.00 | 44.50 | 44.50 | - | 67,972 |
| Jul 29, 2025 | 43.50 | 46.00 | 42.00 | 44.50 | 44.50 | 2.30% | 51,222 |
| Jul 28, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 136,817 |
| Jul 25, 2025 | 43.50 | 45.00 | 42.52 | 43.50 | 43.50 | - | 53,278 |
| Jul 24, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 19,322 |
| Jul 23, 2025 | 43.50 | 45.90 | 43.20 | 43.50 | 43.50 | - | 26,446 |
| Jul 22, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 48,159 |
| Jul 21, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 26,656 |
| Jul 18, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 30,647 |