Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London
· Delayed Price · Currency is GBP · Price in GBX 51.48
+0.48 (0.94%)
Mar 4, 2026, 4:24 PM GMT
AIM:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 52.00 | 51.15 | 50.83 | 51.00 | 51.00 | -1.92% | 57,209 |
| Mar 2, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 39,012 |
| Feb 27, 2026 | 51.50 | 53.50 | 52.49 | 52.00 | 52.00 | 0.97% | 10,611 |
| Feb 26, 2026 | 51.00 | 52.00 | 50.45 | 51.50 | 51.50 | 0.98% | 32,299 |
| Feb 25, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 8,974 |
| Feb 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Feb 23, 2026 | 51.00 | 52.00 | 50.41 | 51.00 | 51.00 | - | 6,897 |
| Feb 20, 2026 | 51.00 | 52.00 | 50.38 | 51.00 | 51.00 | - | 154,474 |
| Feb 19, 2026 | 51.00 | 51.70 | 51.70 | 51.00 | 51.00 | - | 193 |
| Feb 18, 2026 | 51.00 | 50.34 | 50.00 | 51.00 | 51.00 | - | 2,710 |
| Feb 17, 2026 | 51.00 | 51.48 | 50.34 | 51.00 | 51.00 | - | 5,223 |
| Feb 16, 2026 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | -0.97% | 32,166 |
| Feb 13, 2026 | 51.50 | 51.10 | 50.00 | 51.50 | 51.50 | - | 14,161 |
| Feb 12, 2026 | 53.50 | 54.00 | 51.35 | 51.50 | 51.50 | -3.74% | 58,808 |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 53.50 | 53.50 | - | 22,140 |
| Feb 10, 2026 | 52.00 | 53.00 | 52.00 | 53.50 | 53.50 | - | 68,352 |
| Feb 9, 2026 | 52.50 | 53.50 | 51.51 | 53.50 | 53.50 | 1.90% | 41,487 |
| Feb 6, 2026 | 52.00 | 54.00 | 51.12 | 52.50 | 52.50 | 0.96% | 35,345 |
| Feb 5, 2026 | 53.00 | 54.00 | 51.18 | 52.00 | 52.00 | -1.89% | 57,225 |
| Feb 4, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 20,312 |
| Feb 3, 2026 | 49.80 | 54.68 | 49.80 | 54.00 | 54.00 | 13.68% | 287,635 |
| Feb 2, 2026 | 47.50 | 48.85 | 46.21 | 47.50 | 47.50 | - | 14,292 |
| Jan 30, 2026 | 47.50 | 48.60 | 46.00 | 47.50 | 47.50 | - | 35,969 |
| Jan 29, 2026 | 47.50 | 49.00 | 46.15 | 47.50 | 47.50 | - | 46,205 |
| Jan 28, 2026 | 47.50 | 48.60 | 46.00 | 47.50 | 47.50 | - | 12,899 |
| Jan 27, 2026 | 47.50 | 48.89 | 46.00 | 47.50 | 47.50 | - | 32,818 |
| Jan 26, 2026 | 47.50 | 48.50 | 47.00 | 47.50 | 47.50 | - | 45,835 |
| Jan 23, 2026 | 48.50 | 49.00 | 46.00 | 47.50 | 47.50 | 0.21% | 85,638 |
| Jan 22, 2026 | 43.50 | 48.00 | 43.00 | 47.40 | 47.40 | 8.97% | 64,523 |
| Jan 21, 2026 | 42.50 | 44.90 | 42.00 | 43.50 | 43.50 | 2.35% | 8,847 |
| Jan 20, 2026 | 42.50 | 42.22 | 41.00 | 42.50 | 42.50 | - | 12,886 |
| Jan 19, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 12,801 |
| Jan 16, 2026 | 43.55 | 43.90 | 41.00 | 42.50 | 42.50 | - | 22,647 |
| Jan 15, 2026 | 42.50 | 43.55 | 42.12 | 42.50 | 42.50 | - | 1,755 |
| Jan 14, 2026 | 41.50 | 43.55 | 41.00 | 42.50 | 42.50 | 2.41% | 61,220 |
| Jan 13, 2026 | 41.00 | 42.00 | 41.00 | 41.50 | 41.50 | 1.22% | 5,283 |
| Jan 12, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 23,538 |
| Jan 9, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 1 |
| Jan 8, 2026 | 41.00 | 40.90 | 40.36 | 41.00 | 41.00 | - | 64,240 |
| Jan 7, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 5,058 |
| Jan 6, 2026 | 41.00 | 40.50 | 40.35 | 41.00 | 41.00 | - | 37,000 |
| Jan 5, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 35,023 |
| Jan 2, 2026 | 41.00 | 42.00 | 40.98 | 41.00 | 41.00 | - | 3,649 |
| Dec 31, 2025 | 40.48 | 40.48 | 40.00 | 41.00 | 41.00 | - | 11,412 |
| Dec 30, 2025 | 41.00 | 40.98 | 39.21 | 41.00 | 41.00 | - | 16,870 |
| Dec 29, 2025 | 41.00 | 42.00 | 40.21 | 41.00 | 41.00 | - | 37,974 |
| Dec 24, 2025 | 41.00 | 40.11 | 40.11 | 41.00 | 41.00 | - | 4,000 |
| Dec 23, 2025 | 41.00 | 41.40 | 40.00 | 41.00 | 41.00 | - | 81,937 |
| Dec 22, 2025 | 39.00 | 42.00 | 40.00 | 41.00 | 41.00 | 5.13% | 174,256 |
| Dec 19, 2025 | 39.50 | 40.00 | 38.22 | 39.00 | 39.00 | -1.27% | 111,674 |
| Dec 18, 2025 | 41.00 | 42.00 | 38.04 | 39.50 | 39.50 | 1.28% | 222,795 |
| Dec 17, 2025 | 41.00 | 40.96 | 39.00 | 39.00 | 39.00 | -4.88% | 79,714 |
| Dec 16, 2025 | 38.00 | 41.90 | 38.50 | 41.00 | 41.00 | 10.81% | 107,766 |
| Dec 15, 2025 | 37.00 | 39.00 | 37.12 | 37.00 | 37.00 | - | 12,577 |
| Dec 12, 2025 | 36.50 | 39.00 | 36.35 | 37.00 | 37.00 | 1.37% | 35,064 |
| Dec 11, 2025 | 36.00 | 37.00 | 37.00 | 36.50 | 36.50 | 1.39% | 15,019 |
| Dec 10, 2025 | 36.00 | 37.00 | 37.00 | 36.00 | 36.00 | 2.86% | 146 |
| Dec 9, 2025 | 36.00 | 36.50 | 35.00 | 35.00 | 35.00 | -2.78% | 27,990 |
| Dec 8, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 22,879 |
| 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 |