Chrysalis Investments Limited(GB:CHRY)
GBXÂ 68.30-0.10 (-0.15%)
GB:CHRY
Chrysalis Investments Limited historical prices
GBXÂ 68.30
At close:-0.10 (-0.15%)
Want to see GB:CHRY full AI Analyst Report?
Chrysalis Investments Limited (CHRY) Historical Prices
25 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.40 | 69.40 | 67.60 | 68.30 | 68.30 | -0.15% | 1,612,393 | 1.03 |
| Nov 12, 2026 | 68.40 | 69.00 | 67.80 | 68.40 | 68.40 | +0.29% | 442,443 | 0.28 |
| Nov 11, 2026 | 67.00 | 68.80 | 67.00 | 68.20 | 68.20 | +1.79% | 932,774 | 0.59 |
| Nov 10, 2026 | 67.00 | 69.20 | 67.00 | 67.00 | 67.00 | +1.82% | 1,468,755 | 0.93 |
| Nov 09, 2026 | 66.60 | 69.00 | 66.00 | 67.40 | 67.40 | +2.43% | 839,329 | 0.52 |
| Nov 06, 2026 | 66.60 | 69.20 | 64.60 | 65.80 | 65.80 | -0.60% | 873,898 | 0.51 |
| Nov 05, 2026 | 69.00 | 70.20 | 65.40 | 66.20 | 66.20 | -3.50% | 2,140,686 | 1.28 |
| Nov 04, 2026 | 66.40 | 69.00 | 66.40 | 68.60 | 68.60 | +3.00% | 1,756,520 | 1.06 |
| Nov 03, 2026 | 66.20 | 67.80 | 66.00 | 66.60 | 66.60 | 0.00% | 1,463,951 | 0.89 |
| Nov 02, 2026 | 63.00 | 66.98 | 62.60 | 66.60 | 66.60 | +5.71% | 1,490,752 | 0.91 |
| Oct 30, 2026 | 64.40 | 64.40 | 62.60 | 63.00 | 63.00 | -2.17% | 583,767 | 0.35 |
| Oct 29, 2026 | 64.20 | 65.40 | 63.65 | 64.40 | 64.40 | +0.63% | 667,899 | 0.40 |
| Oct 28, 2026 | 63.80 | 64.91 | 63.47 | 64.00 | 64.00 | +0.63% | 1,038,632 | 0.61 |
| Oct 27, 2026 | 63.40 | 64.01 | 62.80 | 63.60 | 63.60 | -0.31% | 1,503,706 | 0.89 |
| Oct 26, 2026 | 64.60 | 65.60 | 63.60 | 63.80 | 63.80 | -0.31% | 727,468 | 0.42 |
| Oct 23, 2026 | 63.80 | 65.00 | 63.60 | 64.00 | 64.00 | +0.31% | 521,007 | 0.28 |
| Oct 22, 2026 | 63.60 | 65.00 | 62.40 | 63.80 | 63.80 | -0.31% | 677,100 | 0.37 |
| Oct 21, 2026 | 62.40 | 65.20 | 62.21 | 64.00 | 64.00 | +2.56% | 2,342,122 | 1.30 |
| Oct 20, 2026 | 67.60 | 68.57 | 61.20 | 62.40 | 62.40 | -7.69% | 6,386,077 | 3.54 |
| Oct 19, 2026 | 70.00 | 70.00 | 67.40 | 67.60 | 67.60 | +0.30% | 3,092,822 | 1.75 |
| Oct 16, 2026 | 70.00 | 70.00 | 67.20 | 67.40 | 67.40 | -1.75% | 2,348,763 | 1.35 |
| Oct 15, 2026 | 69.20 | 69.75 | 68.60 | 68.60 | 68.60 | -0.87% | 1,505,725 | 0.87 |
| Oct 14, 2026 | 67.60 | 69.69 | 67.40 | 69.20 | 69.20 | +2.06% | 2,745,176 | 1.61 |
| Oct 13, 2026 | 64.00 | 69.40 | 63.00 | 67.80 | 67.80 | +6.94% | 9,771,599 | 6.27 |
| Oct 12, 2026 | 63.40 | 67.20 | 62.80 | 63.40 | 63.40 | -0.94% | 1,721,754 | 1.11 |
| Oct 09, 2026 | 65.00 | 66.39 | 63.60 | 64.00 | 64.00 | -0.31% | 1,044,531 | 0.67 |
| Oct 08, 2026 | 64.60 | 66.80 | 64.00 | 64.20 | 64.20 | -1.23% | 682,589 | 0.44 |
| Oct 07, 2026 | 65.00 | 68.00 | 64.60 | 65.00 | 65.00 | -0.61% | 966,814 | 0.62 |
| Oct 06, 2026 | 65.00 | 67.60 | 64.60 | 65.40 | 65.40 | +0.93% | 1,091,791 | 0.70 |
| Oct 05, 2026 | 66.00 | 68.80 | 64.50 | 64.80 | 64.80 | -0.77% | 1,330,020 | 0.85 |
| Oct 02, 2026 | 67.40 | 68.98 | 64.51 | 65.30 | 65.30 | -3.02% | 1,013,084 | 0.65 |
| Oct 01, 2026 | 68.20 | 69.50 | 67.33 | 67.33 | 67.33 | -2.28% | 600,891 | 0.38 |
| Sep 30, 2026 | 70.00 | 71.10 | 68.30 | 68.90 | 68.90 | -0.18% | 728,631 | 0.47 |
| Sep 29, 2026 | 75.08 | 75.30 | 73.71 | 74.45 | 69.02 | -0.83% | 1,062,727 | 0.68 |
| Sep 28, 2026 | 73.62 | 76.64 | 73.20 | 75.08 | 69.60 | +4.50% | 2,787,801 | 1.82 |
| Sep 25, 2026 | 70.91 | 72.69 | 70.80 | 71.85 | 66.61 | +1.62% | 1,423,476 | 0.93 |
| Sep 24, 2026 | 71.95 | 72.89 | 69.86 | 70.70 | 65.54 | +0.15% | 1,852,040 | 1.22 |
| Sep 23, 2026 | 70.91 | 71.87 | 69.91 | 70.59 | 65.45 | -0.44% | 1,029,319 | 0.68 |
| Sep 22, 2026 | 71.95 | 73.24 | 70.91 | 70.91 | 65.74 | -1.87% | 727,925 | 0.47 |
| Sep 21, 2026 | 71.64 | 72.57 | 71.37 | 72.26 | 66.99 | +1.17% | 1,694,209 | 1.10 |
| Sep 18, 2026 | 70.91 | 73.21 | 70.39 | 71.43 | 66.22 | +1.48% | 2,732,950 | 1.80 |
| Sep 17, 2026 | 70.91 | 72.26 | 70.28 | 70.39 | 65.25 | +0.15% | 4,490,260 | 2.98 |
| Sep 16, 2026 | 72.26 | 72.26 | 69.73 | 70.28 | 65.16 | +0.60% | 601,178 | 0.36 |
| Sep 15, 2026 | 71.22 | 72.26 | 69.66 | 69.86 | 64.77 | -1.90% | 740,326 | 0.44 |
| Sep 14, 2026 | 72.05 | 74.48 | 70.44 | 71.22 | 66.03 | -1.58% | 2,766,929 | 1.65 |
| Sep 11, 2026 | 73.10 | 75.39 | 72.16 | 72.37 | 67.09 | 0.00% | 602,389 | 0.36 |
| Sep 10, 2026 | 72.89 | 73.20 | 71.95 | 72.37 | 67.09 | -0.86% | 946,583 | 0.56 |
| Sep 09, 2026 | 76.95 | 76.95 | 72.77 | 72.99 | 67.67 | -1.69% | 1,231,373 | 0.73 |
| Sep 08, 2026 | 74.87 | 75.50 | 74.04 | 74.24 | 68.83 | -1.25% | 1,343,510 | 0.79 |
| Sep 07, 2026 | 75.08 | 75.81 | 74.87 | 75.18 | 69.70 | 0.00% | 643,655 | 0.38 |
