Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chegg Ord (0A4Z) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jun 2025 (Wed) 1.28445 1.28445 1.28445 1.28445 31,670
3rd Jun 2025 (Tue) 1.020192 1.020192 1.020192 1.020192 133,321
2nd Jun 2025 (Mon) 1.020192 1.020192 1.020192 1.020192 31,610
30th May 2025 (Fri) 1.020192 1.020192 1.020192 1.020192 8,910
29th May 2025 (Thu) 0.945393 0.945393 0.945393 0.945393 6,736
28th May 2025 (Wed) 0.945393 0.945393 0.945393 0.945393 22,829
27th May 2025 (Tue) 1.068441 1.068441 1.068441 1.068441 10,870
26th May 2025 (Mon) 1.068441 1.068441 1.068441 1.068441 0
23rd May 2025 (Fri) 1.068441 1.068441 1.068441 1.068441 2,666
22nd May 2025 (Thu) 1.068441 1.068441 1.068441 1.068441 1,947
21st May 2025 (Wed) 1.068441 1.068441 1.068441 1.068441 32,375
20th May 2025 (Tue) 0.806295 0.806295 0.806295 0.806295 15,889
19th May 2025 (Mon) 0.806295 0.806295 0.806295 0.806295 19,024
16th May 2025 (Fri) 0.806295 0.806295 0.806295 0.806295 13,229
15th May 2025 (Thu) 0.806295 0.806295 0.806295 0.806295 4,688
14th May 2025 (Wed) 0.806295 0.806295 0.806295 0.806295 10,715
13th May 2025 (Tue) 0.736654 0.736654 0.736654 0.736654 14,343
12th May 2025 (Mon) 0.7011 0.7011 0.7011 0.7011 22,050
9th May 2025 (Fri) 0.7011 0.7011 0.7011 0.7011 16,126
8th May 2025 (Thu) 0.7011 0.7011 0.7011 0.7011 0
7th May 2025 (Wed) 0.7011 0.7011 0.7011 0.7011 13,575
6th May 2025 (Tue) 0.7011 0.7011 0.7011 0.7011 2,507
5th May 2025 (Mon) 0.585756 0.585756 0.585756 0.585756 2,724
2nd May 2025 (Fri) 0.585756 0.585756 0.585756 0.585756 3,565
1st May 2025 (Thu) 0.585756 0.585756 0.585756 0.585756 3,895
30th Apr 2025 (Wed) 0.585756 0.585756 0.585756 0.585756 13,143
29th Apr 2025 (Tue) 0.585756 0.585756 0.585756 0.585756 2,495
28th Apr 2025 (Mon) 0.585756 0.585756 0.585756 0.585756 17,175
25th Apr 2025 (Fri) 0.585756 0.585756 0.585756 0.585756 1,574
24th Apr 2025 (Thu) 0.585756 0.585756 0.585756 0.585756 5,336
23rd Apr 2025 (Wed) 0.585756 0.585756 0.585756 0.585756 51,910
22nd Apr 2025 (Tue) 0.625 0.625 0.625 0.625 52,704
21st Apr 2025 (Mon) 0.625 0.625 0.625 0.625 0
18th Apr 2025 (Fri) 0.625 0.625 0.625 0.625 0
17th Apr 2025 (Thu) 0.625 0.625 0.625 0.625 2,454
16th Apr 2025 (Wed) 0.625 0.625 0.625 0.625 2,616
15th Apr 2025 (Tue) 0.625 0.625 0.625 0.625 4,354
14th Apr 2025 (Mon) 0.625 0.625 0.625 0.625 1,664
11th Apr 2025 (Fri) 0.625 0.625 0.625 0.625 13,805
10th Apr 2025 (Thu) 0.625 0.625 0.625 0.625 20,160
9th Apr 2025 (Wed) 0.625 0.625 0.625 0.625 23,578
8th Apr 2025 (Tue) 0.625 0.625 0.625 0.625 15,333
7th Apr 2025 (Mon) 0.625 0.625 0.625 0.625 181,119
FTSE 100 Latest
Value8,801.29
Change14.27