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!

Chill Brands (CHLL) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2026 (Fri) 3.25 3.18 3.18 3.18 108,972
4th Jun 2026 (Thu) 3.25 3.46 3.12 3.25 17,214
3rd Jun 2026 (Wed) 3.25 3.56 3.25 3.25 9,688
2nd Jun 2026 (Tue) 3.25 3.25 3.25 3.25 116
1st Jun 2026 (Mon) 3.25 3.25 3.25 3.25 3,839
29th May 2026 (Fri) 3.25 3.25 3.25 3.25 6,945
28th May 2026 (Thu) 3.48 3.48 3.25 3.25 6,420
27th May 2026 (Wed) 3.48 3.50 3.25 3.25 157,553
26th May 2026 (Tue) 3.50 3.5875 3.50 3.50 61,503
25th May 2026 (Mon) 3.50 3.50 3.50 3.50 0
22nd May 2026 (Fri) 3.50 3.50 3.50 3.50 42,482
21st May 2026 (Thu) 0.35 0.35 0.35 0.35 246,618
20th May 2026 (Wed) 0.40 0.372 0.35 0.35 1,084,801
19th May 2026 (Tue) 0.40 0.40 0.40 0.40 555,709
18th May 2026 (Mon) 0.40 0.40 0.40 0.40 90,922
15th May 2026 (Fri) 0.40 0.40 0.40 0.40 94,074
14th May 2026 (Thu) 0.40 0.40 0.40 0.40 670,200
13th May 2026 (Wed) 0.375 0.55 0.375 0.40 5,322,388
12th May 2026 (Tue) 0.339 0.375 0.339 0.339 1,048,497
11th May 2026 (Mon) 0.375 0.375 0.339 0.375 846,923
8th May 2026 (Fri) 0.375 0.375 0.375 0.375 60,121
7th May 2026 (Thu) 0.375 0.375 0.375 0.375 238,201
6th May 2026 (Wed) 0.375 0.375 0.375 0.375 36,820
5th May 2026 (Tue) 0.40 0.40 0.375 0.375 843,652
4th May 2026 (Mon) 0.40 0.40 0.40 0.40 0
1st May 2026 (Fri) 0.40 0.40 0.40 0.40 288,594
30th Apr 2026 (Thu) 0.40 0.40 0.367 0.40 147,944
29th Apr 2026 (Wed) 0.40 0.402 0.40 0.40 280,968
28th Apr 2026 (Tue) 0.425 0.446 0.446 0.446 831,990
27th Apr 2026 (Mon) 0.496 0.496 0.425 0.425 1,020,507
24th Apr 2026 (Fri) 0.508 0.508 0.45 0.475 8,246,481
23rd Apr 2026 (Thu) 0.522 0.525 0.475 0.475 754,296
22nd Apr 2026 (Wed) 0.525 0.525 0.475 0.475 802,321
21st Apr 2026 (Tue) 0.525 0.525 0.525 0.525 1,402
20th Apr 2026 (Mon) 0.525 0.525 0.525 0.525 1,301,110
17th Apr 2026 (Fri) 0.525 0.525 0.525 0.525 1,300,665
16th Apr 2026 (Thu) 0.525 0.525 0.525 0.525 187,379
15th Apr 2026 (Wed) 0.525 0.525 0.525 0.525 226,908
14th Apr 2026 (Tue) 0.525 0.55 0.525 0.525 592,206
13th Apr 2026 (Mon) 0.525 0.525 0.525 0.525 1,086,229
10th Apr 2026 (Fri) 0.45 0.508 0.508 0.508 1,911,502
9th Apr 2026 (Thu) 0.45 0.45 0.45 0.45 118,237
8th Apr 2026 (Wed) 0.45 0.495 0.495 0.495 370,489
FTSE 100 Latest
Value10,368.05
Change7.73