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	117.20p on 07-11-2025 at 19:40:05
Change	-0.40p -0.34%
Buy	116.80p
Sell	116.60p

Last Trade:	Sell 50,000.00 at 117.20p
Day's Volume:	1,829,751
Last Close:	117.20p
Open:	117.60p
ISIN:	GG00BGJYPP46

Day's Range	116.40p - 118.80p
52wk Range:	80.50p - 131.00p
Market Capitalisation:	£590.03m
VWAP:	116.98693p
Shares in Issue:	503.44m

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
Sell*	50,000	117.20p	Ordinary	16:42:23 - 07-Nov-25
Sell*	165,845	117.20p	Uncrossing Trade	16:35:10 - 07-Nov-25
Sell*	67	116.60p	Automatic Execution	16:27:13 - 07-Nov-25
Sell*	234	116.60p	Automatic Execution	16:27:13 - 07-Nov-25
Sell*	2	116.60p	Automatic Execution	16:27:13 - 07-Nov-25
Sell*	1,201	116.60p	Automatic Execution	16:27:13 - 07-Nov-25
Sell*	1,000	116.60p	Automatic Execution	16:26:31 - 07-Nov-25
Sell*	2,533	116.80p	Automatic Execution	16:18:32 - 07-Nov-25
Sell*	2,563	116.80p	Automatic Execution	16:18:32 - 07-Nov-25
Sell*	159	116.80p	Automatic Execution	16:18:32 - 07-Nov-25

See more Chrysalis Inves trades

Chrysalis Inves (CHRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Oct 2025 (Tue)	119.00	119.20	116.60	117.00	2,531,055
20th Oct 2025 (Mon)	120.20	120.80	119.00	119.00	2,866,007
17th Oct 2025 (Fri)	117.60	119.40	116.00	118.60	1,617,646
16th Oct 2025 (Thu)	118.60	119.80	117.40	119.80	596,142
15th Oct 2025 (Wed)	121.00	121.00	118.80	119.00	1,051,234
14th Oct 2025 (Tue)	120.00	120.60	117.80	120.20	1,577,651
13th Oct 2025 (Mon)	121.40	123.00	121.00	121.20	1,234,317
10th Oct 2025 (Fri)	122.20	124.20	121.40	121.40	962,589
9th Oct 2025 (Thu)	122.00	123.80	121.20	123.20	1,354,569
8th Oct 2025 (Wed)	122.00	122.80	120.40	122.00	739,563

See more Chrysalis Inves price history

Date	Source	Headline
Chrysalis Inves (CHRY) Regulatory News
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 2:10 pm	RNS	Portfolio Update - Engine contract
4th Nov 2025 7:01 am	RNS	Consultation Process Update
4th Nov 2025 7:00 am	RNS	Quarterly NAV Announcement and Trading Update
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Chrysalis Inves regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21