Skip to main content
Chill Brands Group PLC (LON:CHLL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.525
-0.025 (-4.55%)
At close: Mar 6, 2026

Chill Brands Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.600.480.530.53-4.55%828,835
Mar 5, 20260.550.600.480.550.5510.00%2,299,760
Mar 4, 20260.450.550.430.500.50-20.63%2,418,828
Mar 3, 20260.520.630.630.630.635.00%4,584,140
Mar 2, 20260.580.640.520.600.60-2,128,992
Feb 27, 20260.600.640.560.600.60-390,500
Feb 26, 20260.540.580.580.600.604.35%57,742
Feb 25, 20260.580.600.500.580.58-39,962
Feb 24, 20260.580.620.530.580.58-535,372
Feb 23, 20260.580.620.540.580.58-420,726
Feb 20, 20260.500.590.530.580.5815.00%1,415,420
Feb 19, 20260.500.540.450.500.50-477,489
Feb 18, 20260.480.530.460.500.505.26%560,319
Feb 17, 20260.450.510.440.480.48-4.04%709,176
Feb 16, 20260.450.500.400.500.5010.00%408,443
Feb 13, 20260.450.500.400.450.45-87,881
Feb 12, 20260.500.490.430.450.45-10.00%357,776
Feb 11, 20260.550.550.460.500.50-4.76%1,502,294
Feb 10, 20260.530.550.500.530.53-4.55%2,774,875
Feb 9, 20260.500.550.550.550.5522.22%13,546,180
Feb 6, 20260.430.500.400.450.455.88%3,548,912
Feb 5, 20260.430.450.400.430.43-5.56%1,772,618
Feb 4, 20260.500.530.350.450.45-10.00%4,974,975
Feb 3, 20260.600.580.460.500.50-16.67%3,733,299
Feb 2, 20260.680.700.550.600.60-11.11%2,452,393
Jan 30, 20260.750.720.650.680.68-10.00%2,233,757
Jan 29, 20260.750.800.700.750.75-2,300,698
Jan 28, 20260.730.800.690.750.75-2.60%774,205
Jan 27, 20260.750.800.700.770.772.67%407,930
Jan 26, 20260.750.780.700.750.75-515,582
Jan 23, 20260.750.800.700.750.75-439,735
Jan 22, 20260.750.730.720.750.75-774,234
Jan 21, 20260.750.800.700.750.75-388,917
Jan 20, 20260.750.800.700.750.75-28,290
Jan 19, 20260.780.800.700.750.75-3.23%474,920
Jan 16, 20260.750.800.700.780.783.33%1,504,139
Jan 15, 20260.700.800.650.750.7525.00%771,548
Jan 14, 20260.650.740.600.600.60-7.69%1,739,565
Jan 13, 20260.730.720.600.650.65-10.34%2,229,430
Jan 12, 20260.780.800.700.730.73-6.45%958,102
Jan 9, 20260.780.780.750.780.78-817,261
Jan 8, 20260.800.800.750.780.78-233,343
Jan 7, 20260.780.800.750.780.78-361,392
Jan 6, 20260.780.750.750.780.78-44,781
Jan 5, 20260.780.800.750.780.78-24,938
Jan 2, 20260.780.800.750.780.78-855,429
Dec 31, 20250.780.800.720.780.78-1,006,399
Dec 30, 20250.780.790.750.780.78-181,796
Dec 29, 20250.780.800.750.780.78-453,026
Dec 24, 20250.780.800.750.780.78-95,561
Dec 23, 20250.780.800.770.780.78-2,091,401
Dec 22, 20250.780.800.760.780.78-305,943
Dec 19, 20250.830.840.750.780.78-6.06%992,338
Dec 18, 20250.830.840.800.830.83-262,166
Dec 17, 20250.830.850.800.830.83-628,866
Dec 16, 20250.830.850.800.830.83-596,953
Dec 15, 20250.850.890.810.830.83-2.94%482,990
Dec 12, 20250.850.890.820.850.85-557,208
Dec 11, 20250.850.870.820.850.85-150,670
Dec 10, 20250.940.850.850.850.85-5.56%1,819,034
Dec 9, 20250.900.940.860.900.90-32,929
Dec 8, 20250.930.930.860.900.90-38,831
Dec 5, 20250.880.930.850.900.902.86%6,082,278
Dec 4, 20250.880.900.860.880.88-557,382
Dec 3, 20250.880.900.850.880.88-121,056
Dec 2, 20250.930.930.930.880.88-666,757
Dec 1, 20250.860.900.860.880.88-503,231
Nov 28, 20250.880.870.860.880.88-123,674
Nov 27, 20250.880.900.860.880.88-6.52%1,133,556
Nov 26, 20250.880.940.860.940.946.97%4,210,041
Nov 25, 20250.951.000.850.880.88-10.26%1,070,586
Nov 24, 20250.980.960.950.980.98-135,518
Nov 21, 20250.951.021.020.980.98-90,496
Nov 20, 20250.980.970.970.980.98-260,579
Nov 19, 20251.001.000.930.980.98-2.50%992,924
Nov 18, 20251.031.040.951.001.00-2.44%1,420,858
Nov 17, 20251.051.101.001.031.03-2.38%79,629
Nov 14, 20251.081.101.021.051.05-2.33%248,924
Nov 13, 20251.081.071.051.081.08-13,954
Nov 12, 20251.081.081.051.081.08-409,708
Nov 11, 20251.051.101.031.081.082.38%1,369,012
Nov 10, 20251.051.031.031.051.05-8,620
Nov 7, 20251.051.101.001.051.05-841,206
Nov 6, 20251.031.091.001.051.052.44%2,541,169
Nov 5, 20251.031.051.001.031.03-5,398,106
Nov 4, 20251.051.101.001.031.03-2.38%1,160,468
Nov 3, 20251.151.151.001.051.05-12.50%7,291,178
Oct 31, 20251.151.201.111.201.204.35%468,967
Oct 30, 20251.151.151.111.151.15-419,565
Oct 29, 20251.151.201.101.151.15-1,102,615
Oct 28, 20251.151.201.111.151.15-794,012
Oct 27, 20251.151.201.111.151.15-1,938,525
Oct 24, 20251.201.301.131.151.15-4.17%3,025,844
Oct 23, 20251.201.301.121.201.20-4,333,534
Oct 22, 20251.251.301.141.201.20-4.00%776,141
Oct 21, 20251.451.601.201.251.25-13.79%1,796,345
Oct 20, 20251.451.601.351.451.45-3.33%794,058
Oct 17, 20251.401.601.401.501.507.14%1,278,975
Oct 16, 20251.281.501.251.401.405.66%3,092,987
Oct 15, 20251.401.501.251.331.33-5.36%2,351,592