Want to see GB:CDGP full AI Analyst Report?
Chapel Down Group plc (CDGP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | +0.00% | 51,264 | 0.75 |
| Oct 29, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | -3.41% | 44,829 | 0.64 |
| Oct 28, 2026 | 42.50 | 44.00 | 41.88 | 44.00 | 44.00 | +3.53% | 32,586 | 0.47 |
| Oct 27, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | +0.00% | 57,451 | 0.83 |
| Oct 26, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | +0.00% | 30,569 | 0.43 |
| Oct 23, 2026 | 44.50 | 45.00 | 41.88 | 42.50 | 42.50 | -4.49% | 81,857 | 1.14 |
| Oct 22, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | +0.00% | 38,867 | 0.54 |
| Oct 21, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | -1.11% | 49,289 | 0.68 |
| Oct 20, 2026 | 44.50 | 46.00 | 43.00 | 45.00 | 45.00 | +1.12% | 57,548 | 0.79 |
| Oct 19, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | +0.00% | 61,003 | 0.85 |
| Oct 16, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | +0.00% | 40,089 | 0.56 |
| Oct 15, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | +0.00% | 33,214 | 0.46 |
| Oct 14, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | +0.00% | 10,723 | 0.15 |
| Oct 13, 2026 | 44.50 | 46.00 | 43.30 | 44.50 | 44.50 | +1.14% | 39,517 | 0.55 |
| Oct 12, 2026 | 46.00 | 47.00 | 43.30 | 44.00 | 44.00 | -4.35% | 76,136 | 1.06 |
| Oct 09, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 7,365 | 0.10 |
| Oct 08, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 9,742 | 0.13 |
| Oct 07, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -0.84% | 29,603 | 0.40 |
| Oct 06, 2026 | 47.00 | 48.00 | 45.00 | 46.39 | 46.39 | -1.30% | 78,348 | 1.08 |
| Oct 05, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +0.00% | 71,327 | 0.99 |
| Oct 02, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +0.00% | 29,891 | 0.41 |
| Oct 01, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +0.00% | 50,185 | 0.69 |
| Sep 30, 2026 | 46.50 | 48.00 | 46.00 | 47.00 | 47.00 | +1.08% | 51,596 | 0.71 |
| Sep 29, 2026 | 48.50 | 48.60 | 46.00 | 46.50 | 46.50 | -4.12% | 97,222 | 1.37 |
| Sep 28, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | +0.00% | 209,970 | 3.07 |
| Sep 25, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | +0.00% | 99,458 | 1.48 |
| Sep 24, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | +0.00% | 97,443 | 1.47 |
| Sep 23, 2026 | 52.00 | 53.00 | 47.55 | 48.50 | 48.50 | +5.43% | 155,853 | 2.41 |
| Sep 22, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 57,912 | 0.89 |
| Sep 21, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 59,552 | 0.92 |
| Sep 18, 2026 | 46.50 | 47.00 | 45.00 | 46.00 | 46.00 | -1.08% | 46,297 | 0.72 |
| Sep 17, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | +0.00% | 41,512 | 0.64 |
| Sep 16, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | +0.00% | 32,837 | 0.50 |
| Sep 15, 2026 | 47.00 | 48.00 | 46.00 | 46.50 | 46.50 | -1.06% | 41,667 | 0.65 |
| Sep 14, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +0.00% | 71,269 | 1.12 |
| Sep 11, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +0.00% | 25,649 | 0.40 |
| Sep 10, 2026 | 47.50 | 49.00 | 46.00 | 47.00 | 47.00 | -1.05% | 29,327 | 0.45 |
| Sep 09, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | +0.00% | 23,283 | 0.35 |
| Sep 08, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | +0.00% | 51,029 | 0.76 |
| Sep 07, 2026 | 48.00 | 49.00 | 46.00 | 47.50 | 47.50 | -1.04% | 37,843 | 0.56 |
| Sep 04, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | +0.00% | 76,284 | 1.14 |
| Sep 03, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | +2.13% | 124,404 | 1.91 |
| Sep 02, 2026 | 49.50 | 52.00 | 47.00 | 47.00 | 47.00 | -5.05% | 86,920 | 1.32 |
| Sep 01, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | +0.00% | 86,656 | 1.33 |
| Aug 31, 2026 | 49.50 | 49.51 | 49.50 | 49.50 | 49.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | +0.00% | 29,943 | 0.43 |
| Aug 27, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | +0.00% | 54,565 | 0.75 |
| Aug 26, 2026 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | +0.00% | 92,325 | 1.22 |
| Aug 25, 2026 | 50.00 | 52.00 | 47.00 | 49.50 | 49.50 | -1.00% | 100,408 | 1.33 |
| Aug 24, 2026 | 49.00 | 52.00 | 47.00 | 50.00 | 50.00 | +2.04% | 174,181 | 2.31 |