Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London
· Delayed Price · Currency is GBP · Price in GBX 36.00
0.00 (0.00%)
At close: Dec 5, 2025
AIM:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 35.61 | 35.61 | 36.00 | 36.00 | - | 165 |
| Dec 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 3, 2025 | 36.00 | 37.00 | 35.55 | 36.00 | 36.00 | - | 13,000 |
| Dec 2, 2025 | 34.00 | 37.00 | 33.00 | 36.00 | 36.00 | 5.88% | 35,992 |
| Dec 1, 2025 | 34.00 | 36.00 | 33.55 | 34.00 | 34.00 | - | 11,555 |
| Nov 28, 2025 | 34.00 | 35.76 | 33.00 | 34.00 | 34.00 | - | 55,962 |
| Nov 27, 2025 | 34.80 | 35.00 | 34.80 | 34.00 | 34.00 | 1.49% | 20,990 |
| Nov 26, 2025 | 33.50 | 32.56 | 32.56 | 33.50 | 33.50 | - | 251 |
| Nov 25, 2025 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 14,950 |
| Nov 24, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 19, 2025 | 33.50 | 35.00 | 34.55 | 33.50 | 33.50 | - | 10,731 |
| Nov 18, 2025 | 33.50 | 32.38 | 32.38 | 33.50 | 33.50 | - | 1,534 |
| Nov 17, 2025 | 33.50 | 35.00 | 32.38 | 33.50 | 33.50 | - | 45,006 |
| Nov 14, 2025 | 33.50 | 33.13 | 33.13 | 33.50 | 33.50 | - | 5,090 |
| Nov 13, 2025 | 33.50 | 35.00 | 35.00 | 33.50 | 33.50 | - | 2 |
| Nov 12, 2025 | 33.50 | 35.00 | 33.13 | 33.50 | 33.50 | - | 17,806 |
| Nov 11, 2025 | 33.50 | 34.85 | 34.85 | 33.50 | 33.50 | - | 71 |
| Nov 10, 2025 | 33.50 | 34.00 | 33.11 | 33.50 | 33.50 | - | 32,777 |
| Nov 7, 2025 | 33.50 | 33.11 | 32.00 | 33.50 | 33.50 | - | 2,002 |
| Nov 6, 2025 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 22,604 |
| Nov 5, 2025 | 33.50 | 33.10 | 33.10 | 33.50 | 33.50 | - | 3,022 |
| Nov 4, 2025 | 34.00 | 35.00 | 32.00 | 33.50 | 33.50 | -1.47% | 52,048 |
| Nov 3, 2025 | 35.00 | 36.00 | 33.75 | 34.00 | 34.00 | -5.56% | 86,640 |
| Oct 31, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 45,345 |
| Oct 30, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 24,680 |
| Oct 29, 2025 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | 1.45% | 23,024 |
| Oct 28, 2025 | 34.00 | 35.75 | 33.00 | 34.50 | 34.50 | 1.47% | 42,912 |
| Oct 27, 2025 | 34.00 | 34.89 | 33.04 | 34.00 | 34.00 | - | 24,549 |
| Oct 24, 2025 | 34.00 | 34.00 | 33.38 | 34.00 | 34.00 | - | 25,950 |
| Oct 23, 2025 | 33.50 | 34.90 | 33.26 | 34.00 | 34.00 | 1.49% | 27,300 |
| Oct 22, 2025 | 32.50 | 33.94 | 33.26 | 33.50 | 33.50 | 3.08% | 50,704 |
| Oct 21, 2025 | 31.00 | 34.00 | 31.25 | 32.50 | 32.50 | 12.07% | 224,057 |
| Oct 20, 2025 | 29.00 | 30.00 | 28.10 | 29.00 | 29.00 | - | 21,754 |
| Oct 17, 2025 | 31.00 | 30.04 | 28.10 | 29.00 | 29.00 | -6.45% | 42,195 |
| Oct 16, 2025 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | - | 17,500 |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 14, 2025 | 31.00 | 30.04 | 30.04 | 31.00 | 31.00 | - | 3,913 |
| Oct 13, 2025 | 32.00 | 30.15 | 30.00 | 31.00 | 31.00 | -3.13% | 44,500 |
| Oct 10, 2025 | 32.00 | 33.89 | 30.00 | 32.00 | 32.00 | - | 17,603 |
| Oct 9, 2025 | 32.00 | 32.20 | 30.12 | 32.00 | 32.00 | - | 19,079 |
| Oct 8, 2025 | 32.00 | 32.68 | 30.00 | 32.00 | 32.00 | 8.84% | 37,074 |
| Oct 7, 2025 | 32.00 | 30.08 | 29.40 | 29.40 | 29.40 | -8.13% | 5,173 |
| Oct 6, 2025 | 32.00 | 34.00 | 30.08 | 32.00 | 32.00 | - | 4,095 |
| Oct 3, 2025 | 32.00 | 30.41 | 30.41 | 32.00 | 32.00 | - | 7,850 |
| Oct 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 1, 2025 | 32.00 | 32.75 | 30.00 | 32.00 | 32.00 | - | 11,147 |
| Sep 30, 2025 | 32.00 | 32.90 | 30.42 | 32.00 | 32.00 | - | 11,520 |
| Sep 29, 2025 | 32.00 | 33.00 | 30.42 | 32.00 | 32.00 | - | 7,100 |
| Sep 26, 2025 | 32.00 | 30.41 | 30.36 | 32.00 | 32.00 | - | 2,807 |
| Sep 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 24, 2025 | 32.00 | 33.40 | 33.40 | 32.00 | 32.00 | - | 113 |
| Sep 23, 2025 | 32.00 | 34.00 | 30.36 | 32.00 | 32.00 | - | 23,031 |
| Sep 22, 2025 | 32.00 | 34.00 | 30.26 | 32.00 | 32.00 | - | 5,505 |
| Sep 19, 2025 | 32.00 | 33.49 | 30.26 | 32.00 | 32.00 | - | 2,342 |
| Sep 18, 2025 | 32.00 | 30.26 | 30.26 | 32.00 | 32.00 | - | 5,429 |
| Sep 17, 2025 | 32.00 | 33.49 | 33.49 | 32.00 | 32.00 | - | 14 |
| Sep 16, 2025 | 32.00 | 33.49 | 30.00 | 32.00 | 32.00 | - | 82 |
| Sep 15, 2025 | 32.00 | 30.26 | 30.26 | 32.00 | 32.00 | - | 5,753 |
| Sep 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 11, 2025 | 32.00 | 30.26 | 30.26 | 32.00 | 32.00 | - | 6,000 |
| Sep 10, 2025 | 32.00 | 34.00 | 33.49 | 32.00 | 32.00 | - | 103 |
| Sep 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 8, 2025 | 32.00 | 34.00 | 30.26 | 32.00 | 32.00 | - | 545 |
| Sep 5, 2025 | 32.00 | 33.49 | 30.26 | 32.00 | 32.00 | - | 2,313 |
| Sep 4, 2025 | 32.00 | 33.49 | 33.49 | 32.00 | 32.00 | - | 88 |
| Sep 3, 2025 | 32.00 | 34.00 | 34.00 | 32.00 | 32.00 | - | 2 |
| Sep 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 1, 2025 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 4,061 |
| Aug 29, 2025 | 32.00 | 30.50 | 30.00 | 32.00 | 32.00 | - | 9,511 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 27, 2025 | 32.50 | 31.00 | 31.00 | 32.00 | 32.00 | -1.54% | 2,004 |
| Aug 26, 2025 | 32.50 | 33.20 | 31.00 | 32.50 | 32.50 | - | 6,300 |
| Aug 22, 2025 | 32.50 | 31.66 | 31.66 | 32.50 | 32.50 | - | 7,155 |
| Aug 21, 2025 | 32.50 | 33.30 | 33.30 | 32.50 | 32.50 | - | 4,000 |
| Aug 20, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 19, 2025 | 32.50 | 34.00 | 33.48 | 32.50 | 32.50 | - | 321 |
| Aug 18, 2025 | 32.50 | 31.06 | 31.06 | 32.50 | 32.50 | - | 4,000 |
| Aug 15, 2025 | 32.50 | 31.06 | 31.06 | 32.50 | 32.50 | - | 1,002 |
| Aug 14, 2025 | 32.50 | 34.00 | 31.06 | 32.50 | 32.50 | - | 39,153 |
| Aug 13, 2025 | 31.00 | 33.89 | 30.75 | 32.50 | 32.50 | 4.84% | 119,437 |
| Aug 12, 2025 | 31.00 | 31.40 | 30.38 | 31.00 | 31.00 | - | 6,785 |
| Aug 11, 2025 | 31.00 | 32.00 | 31.40 | 31.00 | 31.00 | - | 43,281 |
| Aug 8, 2025 | 31.00 | 31.60 | 30.35 | 31.00 | 31.00 | - | 887 |
| Aug 7, 2025 | 31.00 | 31.66 | 30.31 | 31.00 | 31.00 | - | 23,604 |
| Aug 6, 2025 | 31.00 | 31.70 | 30.35 | 31.00 | 31.00 | - | 17,383 |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 4, 2025 | 32.50 | 34.00 | 30.09 | 31.00 | 31.00 | -4.62% | 192,722 |
| Aug 1, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 31, 2025 | 32.50 | 33.70 | 33.65 | 32.50 | 32.50 | - | 29,429 |
| Jul 30, 2025 | 32.50 | 34.00 | 31.25 | 32.50 | 32.50 | - | 303 |
| Jul 29, 2025 | 32.50 | 33.72 | 31.25 | 32.50 | 32.50 | - | 35,840 |
| Jul 28, 2025 | 33.00 | 33.50 | 32.00 | 32.50 | 32.50 | -1.52% | 2,544 |
| Jul 25, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 6,886 |
| Jul 24, 2025 | 33.50 | 33.89 | 32.09 | 33.00 | 33.00 | -1.49% | 81,500 |
| Jul 23, 2025 | 34.00 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | - |
| Jul 22, 2025 | 34.50 | 34.45 | 34.45 | 34.00 | 34.00 | -1.45% | 20,563 |
| Jul 21, 2025 | 35.00 | 35.80 | 33.35 | 34.50 | 34.50 | -1.43% | 75,349 |
| Jul 18, 2025 | 35.00 | 35.80 | 34.04 | 35.00 | 35.00 | - | 5,487 |