Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Chrysalis Inves (CHRY) Share Price

Intraday
Historical

Price	108.40p on 21-11-2025 at 19:40:05
Change	-1.60p -1.45%
Buy	108.20p
Sell	107.80p

Last Trade:	Buy 100,000.00 at 108.40p
Day's Volume:	1,219,283
Last Close:	108.40p
Open:	110.00p
ISIN:	GG00BGJYPP46

Day's Range	107.40p - 110.00p
52wk Range:	80.50p - 131.00p
Market Capitalisation:	£542.92m
VWAP:	108.32498p
Shares in Issue:	500.85m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chrysalis Inves (CHRY) Latest Trades
Buy*	100,000	108.40p	Ordinary	16:37:10 - 21-Nov-25
Buy*	131,282	108.40p	Suspected BUY Trade	16:35:23 - 21-Nov-25
Buy*	469	108.00p	Automatic Execution	16:28:39 - 21-Nov-25
Buy*	5,481	108.00p	Automatic Execution	16:28:39 - 21-Nov-25
Buy*	420	108.00p	Automatic Execution	16:28:39 - 21-Nov-25
Buy*	141	108.00p	Automatic Execution	16:28:39 - 21-Nov-25
Buy*	70	108.00p	Automatic Execution	16:28:39 - 21-Nov-25
Buy*	71	108.00p	Automatic Execution	16:28:39 - 21-Nov-25
Buy*	17	108.00p	Automatic Execution	16:27:01 - 21-Nov-25
Buy*	2	108.00p	SI Trade	16:27:00 - 21-Nov-25

See more Chrysalis Inves trades

Chrysalis Inves (CHRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	110.00	110.00	107.40	108.40	1,219,283
20th Nov 2025 (Thu)	112.80	112.80	110.00	110.00	1,528,620
19th Nov 2025 (Wed)	115.20	115.20	110.20	111.00	1,660,539
18th Nov 2025 (Tue)	112.00	112.00	110.20	111.80	1,587,495
17th Nov 2025 (Mon)	114.60	114.60	112.20	113.40	1,135,160
14th Nov 2025 (Fri)	112.20	114.60	112.20	114.60	2,537,533
13th Nov 2025 (Thu)	116.20	116.40	114.00	115.00	1,755,721
12th Nov 2025 (Wed)	119.60	119.60	117.00	117.00	1,342,181
11th Nov 2025 (Tue)	118.00	121.00	118.00	120.40	836,935
10th Nov 2025 (Mon)	118.80	120.40	118.00	120.40	1,027,999
7th Nov 2025 (Fri)	117.60	118.80	116.40	117.20	1,829,751
6th Nov 2025 (Thu)	119.00	120.20	117.60	117.60	5,273,391
5th Nov 2025 (Wed)	120.00	121.20	119.40	119.40	1,611,613
4th Nov 2025 (Tue)	120.20	123.40	117.80	120.20	3,835,256
3rd Nov 2025 (Mon)	122.40	122.40	119.00	120.60	1,219,842
31st Oct 2025 (Fri)	118.00	122.40	118.00	121.60	907,892
30th Oct 2025 (Thu)	124.60	124.60	120.80	121.60	1,095,484
29th Oct 2025 (Wed)	123.00	125.00	122.60	125.00	1,074,229
28th Oct 2025 (Tue)	121.20	123.40	121.20	122.40	729,467
27th Oct 2025 (Mon)	123.80	123.80	121.20	122.80	890,093
24th Oct 2025 (Fri)	120.00	122.00	119.00	122.00	1,604,154
23rd Oct 2025 (Thu)	120.00	120.00	116.80	119.60	2,292,789
22nd Oct 2025 (Wed)	117.40	118.60	117.20	117.20	1,047,139

See more Chrysalis Inves price history

Date	Source	Headline
Chrysalis Inves (CHRY) Regulatory News
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Chrysalis Inves regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06