Chapel Down Group (CDGP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Chapel Down Group

Date Open High Low Close* Volume
22/05/2026 38.00p 40.00p 37.00p 39.00p 50816
21/05/2026 38.00p 39.00p 37.00p 38.00p 78294
20/05/2026 38.00p 39.00p 37.00p 38.00p 30953
19/05/2026 38.00p 39.00p 37.55p 38.00p 112192
18/05/2026 36.50p 39.00p 35.00p 38.00p 179627
15/05/2026 36.50p 38.00p 35.00p 36.50p 36957
14/05/2026 35.50p 38.00p 34.00p 36.50p 44661
13/05/2026 35.50p 37.00p 34.00p 35.50p 18636
12/05/2026 35.00p 37.00p 34.00p 35.50p 122027
11/05/2026 33.50p 36.00p 33.00p 35.00p 117623
08/05/2026 33.50p 35.00p 32.00p 33.50p 111644
07/05/2026 33.50p 35.00p 32.00p 33.50p 38465
06/05/2026 33.50p 35.00p 32.45p 33.50p 35378
05/05/2026 33.00p 35.00p 32.00p 33.50p 92037
01/05/2026 33.00p 34.00p 32.00p 33.00p 38973
30/04/2026 33.00p 34.00p 32.00p 33.00p 80316
29/04/2026 32.50p 35.00p 32.00p 33.00p 189941
28/04/2026 31.50p 33.00p 30.00p 31.50p 96298
27/04/2026 31.50p 33.00p 30.00p 32.40p 78304
24/04/2026 31.50p 33.00p 30.00p 31.50p 66671
23/04/2026 31.50p 33.00p 30.00p 31.50p 48557
22/04/2026 32.00p 33.00p 31.00p 32.00p 27894
21/04/2026 33.50p 34.00p 31.26p 32.00p 212089
20/04/2026 33.50p 34.00p 33.00p 33.50p 27955
17/04/2026 34.50p 36.00p 33.00p 33.50p 39017
16/04/2026 34.50p 36.00p 33.00p 34.50p 34234
15/04/2026 34.50p 35.50p 33.50p 34.50p 34693
14/04/2026 34.00p 36.00p 33.00p 35.00p 109005
13/04/2026 34.00p 35.00p 33.00p 34.00p 69729
10/04/2026 33.50p 35.00p 33.00p 34.00p 121297
09/04/2026 33.50p 34.00p 33.00p 34.00p 117043
08/04/2026 34.50p 36.00p 33.00p 33.50p 150221
07/04/2026 34.50p 36.00p 33.00p 34.50p 175579
02/04/2026 34.50p 36.00p 33.00p 34.50p 27147
01/04/2026 34.50p 36.00p 33.03p 34.50p 68205
31/03/2026 33.00p 35.00p 32.56p 33.50p 76151
30/03/2026 33.00p 35.00p 31.00p 33.00p 44721
27/03/2026 33.00p 35.00p 31.00p 33.00p 65205
26/03/2026 33.00p 35.00p 31.00p 33.00p 46000
25/03/2026 32.50p 35.00p 31.00p 33.00p 67283
24/03/2026 32.50p 35.00p 31.30p 32.50p 50421
23/03/2026 32.50p 35.00p 30.00p 32.50p 75581
20/03/2026 32.50p 35.00p 30.00p 32.50p 17509
19/03/2026 32.50p 35.00p 30.00p 32.50p 30115
18/03/2026 32.50p 34.90p 31.88p 32.50p 67590
17/03/2026 32.50p 35.00p 30.00p 32.50p 62669
16/03/2026 32.50p 35.00p 30.00p 32.50p 81741
13/03/2026 32.50p 35.00p 30.00p 32.50p 27700
12/03/2026 32.50p 35.00p 30.00p 32.50p 139992
11/03/2026 32.50p 35.00p 30.25p 32.50p 19604
10/03/2026 32.50p 35.00p 30.00p 32.50p 53450
09/03/2026 33.00p 35.00p 31.00p 32.50p 101995
06/03/2026 33.00p 35.00p 32.20p 33.00p 41187
05/03/2026 33.00p 35.00p 31.00p 33.00p 45872
04/03/2026 34.00p 35.00p 32.00p 33.00p 164344
03/03/2026 35.00p 37.00p 33.00p 34.00p 130309
02/03/2026 35.50p 37.00p 34.00p 35.00p 47411
27/02/2026 35.00p 37.00p 34.00p 35.50p 163062
26/02/2026 35.00p 35.49p 34.00p 35.00p 37990
25/02/2026 35.00p 36.00p 34.00p 35.00p 49260
24/02/2026 35.50p 36.00p 34.00p 35.00p 96285
23/02/2026 36.00p 37.00p 35.00p 35.50p 85790
20/02/2026 36.50p 37.00p 35.00p 36.00p 116179
19/02/2026 38.00p 40.00p 35.00p 36.50p 60227
18/02/2026 38.00p 40.00p 36.00p 38.00p 84207
17/02/2026 38.00p 40.00p 36.00p 38.00p 33520
16/02/2026 38.00p 40.00p 36.00p 38.00p 40144
13/02/2026 38.00p 40.00p 36.00p 38.00p 53964
12/02/2026 38.00p 40.00p 36.00p 38.00p 102305
11/02/2026 38.00p 40.00p 36.00p 38.00p 29718
10/02/2026 38.00p 40.00p 36.00p 38.00p 16670
09/02/2026 38.00p 40.00p 36.00p 38.00p 48075
06/02/2026 38.00p 40.00p 36.00p 38.00p 15357
05/02/2026 38.00p 40.00p 36.00p 38.00p 17512
04/02/2026 38.00p 40.00p 36.00p 38.00p 95942
03/02/2026 37.50p 40.00p 36.00p 38.00p 53099
02/02/2026 37.50p 39.00p 36.00p 37.50p 38336
30/01/2026 37.50p 39.00p 36.00p 37.50p 75057
29/01/2026 37.00p 39.00p 35.00p 37.50p 228759
28/01/2026 34.50p 34.95p 33.11p 34.50p 14240
27/01/2026 34.50p 36.00p 33.00p 34.50p 16841
26/01/2026 34.50p 36.00p 33.00p 34.50p 87746
23/01/2026 34.50p 36.00p 33.11p 34.50p 12659
22/01/2026 34.50p 36.00p 33.00p 34.50p 63910
21/01/2026 34.00p 35.00p 33.00p 34.50p 66171
20/01/2026 34.00p 35.00p 33.00p 34.00p 32277
19/01/2026 34.00p 35.00p 33.00p 34.00p 124781
16/01/2026 34.00p 35.00p 33.00p 34.00p 50455
15/01/2026 34.00p 35.00p 33.00p 34.00p 54183
14/01/2026 34.00p 35.00p 33.22p 34.00p 48571
13/01/2026 35.50p 36.00p 33.14p 34.00p 310867
12/01/2026 36.50p 37.00p 35.00p 35.50p 152382
09/01/2026 36.50p 37.00p 36.00p 36.50p 46686
08/01/2026 38.00p 38.00p 36.03p 36.50p 158462
07/01/2026 38.00p 40.00p 36.00p 38.00p 6674
06/01/2026 38.00p 40.00p 36.00p 38.00p 52460
05/01/2026 38.00p 40.00p 36.55p 38.00p 52225
02/01/2026 38.00p 40.00p 36.55p 38.00p 50828
01/01/2026 38.00p 40.00p 36.00p 38.00p 5470
31/12/2025 38.00p 40.00p 36.00p 38.00p 5470
30/12/2025 37.00p 40.00p 36.00p 38.00p 48936
29/12/2025 37.00p 38.00p 36.00p 37.00p 21428
26/12/2025 37.00p 38.00p 36.50p 37.00p 68075
24/12/2025 37.00p 38.00p 36.55p 37.00p 18075
23/12/2025 37.00p 38.00p 36.00p 37.00p 18707
22/12/2025 37.00p 38.00p 36.00p 37.00p 97982
19/12/2025 38.00p 40.00p 36.00p 37.00p 56407
18/12/2025 38.00p 40.00p 36.00p 38.00p 34934
17/12/2025 38.00p 40.00p 36.00p 38.00p 33721
16/12/2025 38.00p 40.00p 36.00p 38.00p 55592
15/12/2025 38.00p 40.00p 37.22p 38.00p 35355
12/12/2025 38.00p 40.00p 36.00p 38.00p 44011
11/12/2025 38.00p 40.00p 37.55p 38.00p 3508
10/12/2025 38.00p 40.00p 37.55p 38.00p 40507
09/12/2025 38.00p 40.00p 36.00p 38.00p 23911
08/12/2025 37.50p 39.90p 36.00p 38.00p 35268
05/12/2025 37.50p 39.00p 37.50p 37.50p 33238
04/12/2025 37.50p 39.00p 36.00p 37.50p 14147
03/12/2025 38.00p 39.00p 36.00p 37.50p 49340
02/12/2025 37.00p 38.00p 36.00p 38.00p 54202
01/12/2025 37.00p 38.00p 36.00p 37.00p 120608
28/11/2025 37.00p 38.00p 36.00p 37.00p 18978
27/11/2025 37.00p 37.20p 36.00p 37.00p 8394
26/11/2025 37.00p 37.39p 36.00p 37.00p 26543
25/11/2025 37.00p 38.00p 36.10p 37.00p 22546
24/11/2025 37.00p 38.00p 36.00p 37.00p 74977
21/11/2025 38.00p 39.00p 36.00p 37.00p 46349
20/11/2025 38.00p 38.22p 37.00p 38.00p 11105
19/11/2025 38.00p 38.22p 37.10p 38.00p 3995
18/11/2025 38.00p 39.00p 37.00p 38.00p 16533
17/11/2025 38.00p 39.00p 37.00p 38.00p 31959
14/11/2025 38.00p 38.44p 37.06p 38.00p 75772
13/11/2025 39.00p 40.00p 37.00p 38.00p 25566
12/11/2025 39.00p 40.00p 38.00p 38.00p 17783
11/11/2025 39.00p 40.00p 38.00p 39.00p 28560
10/11/2025 39.00p 40.00p 38.00p 39.00p 14413
07/11/2025 39.00p 40.00p 38.00p 39.00p 26143
06/11/2025 39.50p 40.00p 38.00p 39.00p 56209
05/11/2025 39.50p 40.00p 39.00p 39.50p 21918
04/11/2025 40.00p 41.00p 39.00p 39.50p 28954
03/11/2025 40.00p 41.00p 39.00p 40.00p 23716
31/10/2025 40.00p 41.00p 39.00p 40.00p 9719
30/10/2025 40.00p 41.00p 39.00p 40.00p 21277
29/10/2025 40.00p 41.00p 39.00p 40.00p 33821
28/10/2025 40.00p 41.00p 39.00p 40.00p 39137
27/10/2025 39.00p 41.00p 38.61p 40.00p 90541
24/10/2025 39.00p 40.00p 38.00p 39.00p 31647
23/10/2025 38.00p 41.00p 37.00p 39.00p 165480
22/10/2025 36.00p 37.70p 35.00p 35.01p 92565
21/10/2025 39.00p 40.00p 36.80p 37.00p 150154
20/10/2025 39.00p 40.00p 38.00p 39.00p 33419
17/10/2025 40.00p 41.00p 38.00p 39.00p 116918
16/10/2025 40.50p 41.00p 39.00p 40.00p 42068
15/10/2025 40.50p 42.00p 39.00p 40.50p 24122
14/10/2025 40.50p 42.84p 39.00p 42.00p 46543
13/10/2025 41.50p 43.00p 39.00p 40.50p 56203
10/10/2025 41.50p 43.00p 40.00p 41.50p 19341
09/10/2025 41.50p 43.00p 40.00p 41.50p 10698
08/10/2025 41.50p 43.00p 40.00p 41.50p 4925
07/10/2025 41.50p 43.00p 40.00p 41.50p 27961
06/10/2025 41.50p 43.00p 40.00p 40.01p 23415
03/10/2025 41.50p 43.00p 40.00p 41.50p 16979
02/10/2025 41.50p 43.00p 40.00p 41.50p 48819
01/10/2025 42.00p 44.00p 40.00p 44.00p 53357
30/09/2025 42.50p 45.00p 40.00p 42.00p 25853
29/09/2025 42.50p 45.00p 40.00p 42.50p 22051
26/09/2025 42.50p 45.00p 41.00p 42.50p 19439
25/09/2025 42.50p 45.00p 41.00p 42.50p 61549
24/09/2025 42.50p 45.00p 40.00p 45.00p 60822
23/09/2025 42.00p 44.00p 40.00p 42.00p 53440
22/09/2025 42.00p 44.00p 40.00p 42.00p 26116
19/09/2025 42.50p 45.00p 40.00p 42.00p 53964
18/09/2025 42.50p 45.00p 40.00p 42.50p 6817
17/09/2025 42.50p 45.00p 40.00p 42.50p 20090
16/09/2025 43.50p 43.50p 42.50p 42.50p 6160
15/09/2025 43.50p 45.00p 40.00p 42.50p 74418
12/09/2025 43.50p 45.00p 42.00p 43.50p 23400
11/09/2025 43.50p 43.50p 43.50p 43.50p 29502
10/09/2025 43.50p 45.00p 42.00p 43.50p 37330
09/09/2025 43.50p 45.00p 42.00p 43.50p 11673
08/09/2025 43.50p 45.00p 42.00p 43.50p 63665
05/09/2025 43.50p 45.00p 42.96p 43.50p 67632
04/09/2025 43.50p 45.00p 42.00p 43.50p 14385
03/09/2025 43.50p 45.50p 42.00p 43.50p 34581
02/09/2025 44.00p 46.00p 42.00p 44.00p 123337
01/09/2025 44.00p 46.00p 42.00p 45.40p 15426
29/08/2025 44.00p 46.00p 42.00p 44.00p 10781
28/08/2025 44.50p 46.00p 42.00p 44.00p 96528
27/08/2025 42.00p 46.00p 41.00p 45.00p 143958
26/08/2025 41.00p 43.00p 40.00p 42.00p 73487
22/08/2025 41.00p 42.00p 40.56p 41.00p 64101
21/08/2025 41.00p 42.00p 40.35p 41.00p 37795
20/08/2025 41.50p 43.86p 40.00p 41.00p 48827
19/08/2025 41.50p 43.86p 40.00p 41.50p 8877
18/08/2025 41.50p 43.00p 41.00p 41.50p 36727
15/08/2025 41.50p 43.86p 41.00p 43.86p 33621
14/08/2025 41.50p 42.84p 41.00p 41.50p 74809
13/08/2025 42.50p 43.30p 41.00p 41.50p 40685
12/08/2025 42.50p 44.88p 41.00p 42.50p 23967
11/08/2025 42.50p 44.00p 41.00p 42.50p 62217

*Close Price adjusted for both dividends and splits