Chapel Down Group (CDGP) Share Price

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

Date Open High Low Close* Volume
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
08/08/2025 43.00p 45.00p 41.00p 42.50p 31123
07/08/2025 43.00p 45.00p 41.00p 45.00p 37688
06/08/2025 43.00p 45.00p 41.00p 43.00p 22817
05/08/2025 43.00p 45.00p 41.00p 45.00p 46213
04/08/2025 43.00p 45.00p 42.68p 43.00p 63892
01/08/2025 43.00p 45.00p 41.00p 43.00p 35849
31/07/2025 43.50p 45.00p 41.00p 45.00p 87582
30/07/2025 44.50p 46.92p 43.00p 44.50p 42077
29/07/2025 43.50p 46.00p 42.00p 44.50p 51219
28/07/2025 43.50p 45.00p 42.00p 43.50p 136817
25/07/2025 43.50p 45.00p 42.52p 43.50p 53278
24/07/2025 43.50p 45.00p 42.00p 43.50p 19322
23/07/2025 43.50p 45.90p 43.20p 43.50p 26446
22/07/2025 43.50p 45.00p 42.00p 43.50p 48159
21/07/2025 43.50p 45.00p 42.00p 43.50p 26656
18/07/2025 43.50p 45.00p 42.00p 43.50p 30647
17/07/2025 43.50p 45.00p 42.22p 43.50p 29236
16/07/2025 43.50p 45.00p 42.00p 43.50p 28632
15/07/2025 43.50p 45.00p 42.22p 43.50p 9525
14/07/2025 43.50p 45.00p 42.00p 43.50p 69739
11/07/2025 43.50p 45.90p 42.00p 43.50p 15870
10/07/2025 42.50p 45.90p 42.00p 45.90p 37617
09/07/2025 44.50p 44.50p 42.00p 43.86p 96045
08/07/2025 44.50p 46.00p 43.00p 44.50p 34987
07/07/2025 44.50p 46.00p 43.00p 44.50p 64678
04/07/2025 44.50p 46.00p 43.03p 44.50p 46084
03/07/2025 44.50p 46.00p 44.50p 44.50p 38588
02/07/2025 44.00p 46.00p 43.00p 44.50p 51177
01/07/2025 44.00p 45.90p 43.00p 44.00p 11030
30/06/2025 44.00p 45.00p 43.75p 44.00p 15491
27/06/2025 43.00p 45.00p 42.66p 44.00p 55283
26/06/2025 43.00p 44.00p 42.00p 43.00p 33599
25/06/2025 42.50p 44.00p 42.00p 43.00p 26376
24/06/2025 42.50p 44.00p 42.00p 42.50p 22465
23/06/2025 40.00p 43.00p 40.00p 42.50p 128791
20/06/2025 40.00p 41.00p 39.00p 40.00p 30117
19/06/2025 40.00p 41.00p 39.60p 40.00p 32756
18/06/2025 39.50p 41.00p 39.00p 40.00p 74466
17/06/2025 39.50p 40.00p 39.00p 39.50p 31816
16/06/2025 39.50p 41.00p 39.00p 39.50p 49862
13/06/2025 39.50p 40.00p 39.27p 39.50p 54542
12/06/2025 40.00p 41.00p 39.00p 40.00p 68659
11/06/2025 40.00p 41.82p 39.00p 41.00p 41679
10/06/2025 40.00p 41.00p 39.46p 40.00p 31593
09/06/2025 40.00p 41.00p 39.00p 40.00p 40856
06/06/2025 40.50p 41.82p 39.00p 40.00p 37216
05/06/2025 42.50p 43.00p 40.00p 41.82p 54319
04/06/2025 44.00p 45.00p 41.62p 42.50p 88564
03/06/2025 44.00p 45.00p 43.10p 45.00p 25507
02/06/2025 44.00p 45.00p 43.00p 44.00p 74834
30/05/2025 44.50p 46.00p 43.00p 44.00p 64581
29/05/2025 44.50p 46.92p 43.00p 44.50p 41992
28/05/2025 44.50p 46.92p 43.00p 44.50p 45710
27/05/2025 44.50p 46.00p 43.00p 43.00p 36590
23/05/2025 44.50p 46.00p 43.82p 44.50p 37879
22/05/2025 44.50p 46.00p 43.00p 44.50p 6117
21/05/2025 44.50p 46.00p 43.00p 44.50p 9133
20/05/2025 44.50p 46.00p 43.00p 44.50p 33635
19/05/2025 44.50p 46.00p 43.00p 44.50p 20633
16/05/2025 44.50p 46.00p 43.28p 44.50p 8027
15/05/2025 44.50p 46.00p 43.00p 44.50p 11157
14/05/2025 44.50p 46.00p 43.00p 44.50p 49165
13/05/2025 44.50p 46.00p 43.00p 45.50p 30093
12/05/2025 44.50p 46.00p 43.00p 45.50p 8561
09/05/2025 44.50p 46.92p 43.00p 46.00p 48538
08/05/2025 44.50p 46.00p 44.50p 44.50p 36051
07/05/2025 44.50p 46.00p 44.11p 46.00p 14618
06/05/2025 44.50p 46.00p 43.00p 44.50p 26947
02/05/2025 44.50p 46.00p 43.00p 44.50p 11632
01/05/2025 44.50p 46.00p 43.00p 44.50p 43806
30/04/2025 44.50p 46.92p 43.00p 46.92p 13270
29/04/2025 44.50p 46.00p 43.00p 44.50p 23637
28/04/2025 44.50p 46.00p 43.00p 44.50p 59919
25/04/2025 44.50p 46.00p 43.00p 44.50p 35423
24/04/2025 44.50p 46.00p 43.00p 44.50p 67762
23/04/2025 44.50p 46.00p 43.00p 44.50p 36965
22/04/2025 44.00p 46.00p 43.00p 44.00p 42825
17/04/2025 42.50p 45.00p 42.00p 44.00p 102654
16/04/2025 39.00p 44.00p 38.00p 42.50p 80439
15/04/2025 39.00p 40.00p 38.55p 39.00p 9711
14/04/2025 38.00p 40.00p 36.00p 39.00p 24712
11/04/2025 38.00p 40.80p 36.22p 38.00p 35851
10/04/2025 38.00p 40.00p 36.00p 38.00p 48312
09/04/2025 36.00p 40.00p 35.00p 40.00p 78510
08/04/2025 36.50p 39.00p 35.00p 39.00p 68583
07/04/2025 36.00p 38.00p 34.30p 36.50p 77427
04/04/2025 36.50p 38.00p 34.30p 36.50p 80787
03/04/2025 36.50p 38.00p 35.00p 36.50p 24443
02/04/2025 38.00p 40.00p 36.00p 38.00p 16343
01/04/2025 38.00p 40.00p 36.55p 38.00p 19333
31/03/2025 38.00p 40.00p 36.00p 38.00p 70617
28/03/2025 38.00p 40.80p 36.00p 38.00p 30916
27/03/2025 38.50p 40.80p 37.00p 40.80p 27254
26/03/2025 38.50p 40.00p 37.00p 38.50p 13685
25/03/2025 38.50p 40.00p 37.00p 38.50p 33049
24/03/2025 39.00p 40.00p 37.00p 38.50p 65133
21/03/2025 39.00p 40.00p 38.47p 39.00p 16625
20/03/2025 39.00p 40.00p 38.45p 39.00p 18040
19/03/2025 39.00p 40.00p 38.42p 39.00p 31094
18/03/2025 39.00p 40.00p 38.00p 39.00p 60778
17/03/2025 39.00p 40.00p 38.00p 40.00p 35546
14/03/2025 39.00p 40.00p 38.00p 39.00p 33402
13/03/2025 39.00p 40.00p 38.37p 39.00p 6324
12/03/2025 38.50p 41.00p 38.00p 39.00p 33349
11/03/2025 38.50p 39.00p 38.20p 39.00p 11452
10/03/2025 39.00p 40.80p 38.00p 39.00p 57192
07/03/2025 39.00p 40.00p 38.00p 39.00p 53920
06/03/2025 39.50p 40.80p 39.00p 39.00p 39627
05/03/2025 39.50p 41.00p 38.00p 39.50p 189818
04/03/2025 39.00p 41.00p 38.00p 39.50p 139784
03/03/2025 38.50p 40.00p 37.00p 40.00p 161124
28/02/2025 36.50p 40.00p 36.00p 38.50p 152490
27/02/2025 36.00p 37.80p 35.00p 36.50p 81834
26/02/2025 35.50p 37.80p 34.65p 36.00p 48971
25/02/2025 34.00p 37.00p 34.00p 35.50p 121280
24/02/2025 34.00p 35.00p 33.20p 34.00p 32475
21/02/2025 34.00p 35.00p 33.00p 34.00p 155949
20/02/2025 34.00p 35.80p 33.68p 34.00p 16069
19/02/2025 33.50p 35.80p 32.68p 34.00p 62463
18/02/2025 33.50p 35.80p 32.00p 33.50p 637212
17/02/2025 33.50p 35.00p 32.42p 33.50p 13321
14/02/2025 33.00p 35.00p 32.00p 34.00p 91604
13/02/2025 33.00p 34.00p 32.00p 33.00p 83316
12/02/2025 34.50p 36.00p 32.50p 32.50p 127047
11/02/2025 34.00p 37.00p 33.00p 34.00p 184796
10/02/2025 34.00p 35.00p 33.90p 34.00p 227448
07/02/2025 34.00p 35.00p 33.00p 34.00p 34028
06/02/2025 34.00p 35.00p 33.00p 35.00p 35094
05/02/2025 34.00p 35.00p 34.00p 34.00p 13459
04/02/2025 34.00p 35.00p 33.30p 34.00p 79631
03/02/2025 34.50p 35.00p 34.00p 34.50p 83003
31/01/2025 34.50p 35.00p 34.00p 34.50p 4631
30/01/2025 36.00p 37.00p 33.38p 34.50p 77232
29/01/2025 36.00p 37.00p 35.00p 36.00p 16842
28/01/2025 36.00p 37.00p 35.00p 36.00p 32191
27/01/2025 36.00p 36.00p 35.00p 36.00p 55203
24/01/2025 37.00p 38.00p 36.00p 36.00p 40417
23/01/2025 37.00p 38.00p 34.60p 37.00p 249470
22/01/2025 37.00p 37.00p 36.00p 36.50p 145131
21/01/2025 36.50p 38.00p 36.00p 36.20p 42194
20/01/2025 37.00p 38.00p 36.00p 37.00p 140273
17/01/2025 37.00p 38.00p 36.20p 37.00p 89228
16/01/2025 37.50p 38.00p 36.00p 37.00p 28826
15/01/2025 38.00p 38.00p 36.75p 37.50p 83042
14/01/2025 38.50p 40.00p 37.00p 37.20p 52523
13/01/2025 38.50p 40.00p 37.00p 38.50p 172681
10/01/2025 38.50p 40.00p 37.00p 38.50p 45383
09/01/2025 38.00p 40.00p 37.00p 38.50p 84485
08/01/2025 38.00p 39.80p 37.00p 39.80p 212979
07/01/2025 38.00p 39.00p 37.00p 38.00p 95987
06/01/2025 37.50p 39.00p 36.00p 38.00p 69174
03/01/2025 37.50p 39.00p 36.00p 37.50p 288050
02/01/2025 37.50p 39.00p 36.00p 37.50p 167061
31/12/2024 37.50p 39.00p 36.88p 37.50p 273816
30/12/2024 37.50p 39.00p 36.91p 37.50p 115352
27/12/2024 37.50p 39.00p 36.91p 37.50p 15114
24/12/2024 37.50p 39.80p 37.50p 37.50p 47638
23/12/2024 37.50p 39.00p 36.00p 37.50p 61635
20/12/2024 37.50p 39.00p 36.00p 37.50p 41421
19/12/2024 37.50p 39.00p 36.91p 37.00p 38285
18/12/2024 37.00p 40.00p 36.00p 37.50p 177555
17/12/2024 37.50p 39.00p 36.00p 37.50p 38644
16/12/2024 37.00p 39.00p 35.00p 37.50p 212696
13/12/2024 37.00p 39.00p 35.00p 37.00p 115420
12/12/2024 35.00p 36.00p 34.00p 35.00p 300601
11/12/2024 35.00p 36.00p 34.00p 35.00p 810100
10/12/2024 35.00p 36.00p 35.00p 35.00p 31272
09/12/2024 35.00p 36.00p 34.00p 35.00p 205363
06/12/2024 35.00p 36.80p 34.00p 34.60p 196027
05/12/2024 35.00p 36.00p 34.00p 35.00p 52968
04/12/2024 35.00p 36.00p 34.00p 35.00p 244345
03/12/2024 35.00p 36.00p 34.72p 35.00p 65481
02/12/2024 35.00p 36.00p 34.00p 35.00p 50925
29/11/2024 35.00p 36.00p 34.00p 35.00p 358020
28/11/2024 35.50p 37.00p 34.00p 35.00p 207539
27/11/2024 35.50p 37.00p 34.00p 35.50p 84462
26/11/2024 35.50p 37.00p 35.06p 35.50p 13494
25/11/2024 35.50p 37.00p 35.05p 35.50p 23361
22/11/2024 34.50p 37.00p 34.00p 35.50p 170798
21/11/2024 36.50p 37.00p 34.00p 35.80p 122219
20/11/2024 37.00p 38.00p 36.28p 37.00p 41720
19/11/2024 37.00p 37.24p 36.00p 37.00p 32042
18/11/2024 37.50p 39.00p 36.00p 38.00p 107593
15/11/2024 37.50p 39.00p 35.20p 37.50p 54266
14/11/2024 37.50p 39.00p 36.00p 37.50p 32580
13/11/2024 37.50p 39.00p 36.16p 37.50p 97075
12/11/2024 37.50p 39.00p 36.36p 37.50p 31469

*Close Price adjusted for both dividends and splits