Chapel Down Group Plc (AIM:CDGP)
London
· Delayed Price · Currency is GBP · Price in GBX 31.60
-0.80 (-2.47%)
Apr 28, 2026, 4:01 PM GMT
Chapel Down Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 33.00 | 30.33 | 33.00 | - | 1.85% | 59,527 |
| Apr 27, 2026 | 31.50 | 33.00 | 30.00 | 32.40 | 32.40 | 2.86% | 78,304 |
| Apr 24, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 66,671 |
| Apr 23, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | -1.56% | 48,557 |
| Apr 22, 2026 | 32.39 | 33.00 | 31.00 | 32.00 | 32.00 | - | 27,894 |
| Apr 21, 2026 | 33.35 | 34.00 | 31.26 | 32.00 | 32.00 | -4.48% | 212,089 |
| Apr 20, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 27,957 |
| Apr 17, 2026 | 34.50 | 36.00 | 33.00 | 33.50 | 33.50 | -2.90% | 39,016 |
| Apr 16, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 34,234 |
| Apr 15, 2026 | 34.50 | 35.50 | 33.50 | 34.50 | 34.50 | -1.43% | 34,693 |
| Apr 14, 2026 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 2.94% | 109,005 |
| Apr 13, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 69,729 |
| Apr 10, 2026 | 33.50 | 35.00 | 33.00 | 34.00 | 34.00 | - | 121,299 |
| Apr 9, 2026 | 33.50 | 34.00 | 33.00 | 34.00 | 34.00 | 1.49% | 117,043 |
| Apr 8, 2026 | 33.56 | 36.00 | 33.00 | 33.50 | 33.50 | -2.90% | 150,221 |
| Apr 7, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 225,578 |
| Apr 2, 2026 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | - | 27,144 |
| Apr 1, 2026 | 34.50 | 36.00 | 33.03 | 34.50 | 34.50 | 2.99% | 68,205 |
| Mar 31, 2026 | 34.92 | 35.00 | 32.56 | 33.50 | 33.50 | 1.52% | 76,151 |
| Mar 30, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 44,721 |
| Mar 27, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 65,206 |
| Mar 26, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 46,001 |
| Mar 25, 2026 | 32.50 | 35.00 | 31.00 | 33.00 | 33.00 | 1.54% | 67,283 |
| Mar 24, 2026 | 32.50 | 35.00 | 31.30 | 32.50 | 32.50 | - | 50,421 |
| Mar 23, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 75,581 |
| Mar 20, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 17,509 |
| Mar 19, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 30,114 |
| Mar 18, 2026 | 32.50 | 34.90 | 31.88 | 32.50 | 32.50 | - | 67,590 |
| Mar 17, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 62,669 |
| Mar 16, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 81,741 |
| Mar 13, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 27,700 |
| Mar 12, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 139,994 |
| Mar 11, 2026 | 32.50 | 35.00 | 30.25 | 32.50 | 32.50 | - | 19,604 |
| Mar 10, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 53,450 |
| Mar 9, 2026 | 33.00 | 35.00 | 31.00 | 32.50 | 32.50 | -1.52% | 101,995 |
| Mar 6, 2026 | 33.00 | 35.00 | 32.20 | 33.00 | 33.00 | - | 41,187 |
| Mar 5, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 45,871 |
| 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 | 35.00 | 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 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 84,206 |
| Feb 17, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 33,519 |
| Feb 16, 2026 | 38.00 | 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 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 16,669 |
| 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 | 34.00 | 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 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 52,457 |
| 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 | 37.00 | 38.00 | 36.50 | 37.00 | 37.00 | - | 68,075 |
| 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 |