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	81.80p on 30-03-2026 at 12:05:10
Change	-0.50p -0.61%
Buy	82.10p
Sell	81.70p

Last Trade:	Sell 20,000.00 at 81.85p
Day's Volume:	515,296
Last Close:	82.30p
Open:	81.60p
ISIN:	GG00BGJYPP46

Day's Range	81.00p - 82.70p
52wk Range:	79.50p - 131.00p
Market Capitalisation:	£395.40m
VWAP:	81.45632p
Shares in Issue:	483.37m

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*	20,000	81.85p	Ordinary	12:53:50 - 30-Mar-26
Sell*	20,000	81.70p	Ordinary	12:53:39 - 30-Mar-26
Buy*	446	81.80p	Automatic Execution	12:33:45 - 30-Mar-26
Buy*	3,000	81.80p	Automatic Execution	12:33:45 - 30-Mar-26
Buy*	1,004	81.70p	Automatic Execution	12:33:45 - 30-Mar-26
Sell*	950	81.70p	Automatic Execution	12:33:40 - 30-Mar-26
Sell*	97	81.70p	Automatic Execution	12:33:40 - 30-Mar-26
Sell*	949	81.70p	Automatic Execution	12:33:40 - 30-Mar-26
Sell*	1	81.70p	Automatic Execution	12:33:40 - 30-Mar-26
Buy*	50,000	82.00p	Ordinary	12:31:48 - 30-Mar-26

See more Chrysalis Inves trades

Chrysalis Inves (CHRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	82.70	83.00	81.80	82.30	1,135,224
26th Mar 2026 (Thu)	83.00	83.70	81.70	83.30	1,529,770
25th Mar 2026 (Wed)	82.60	83.70	81.90	83.70	914,688
24th Mar 2026 (Tue)	85.00	85.00	80.80	80.80	1,191,897
23rd Mar 2026 (Mon)	82.30	84.40	79.50	83.00	1,028,670
20th Mar 2026 (Fri)	86.70	86.70	82.30	82.60	2,828,208
19th Mar 2026 (Thu)	88.80	88.80	84.30	84.60	1,070,140
18th Mar 2026 (Wed)	87.20	88.10	86.30	87.20	1,277,083
17th Mar 2026 (Tue)	89.00	89.00	85.70	86.50	1,477,888
16th Mar 2026 (Mon)	87.00	87.00	85.50	86.30	912,319
13th Mar 2026 (Fri)	86.00	88.00	85.30	87.00	5,450,499
12th Mar 2026 (Thu)	90.10	90.10	86.40	86.60	988,581
11th Mar 2026 (Wed)	88.20	89.70	87.30	88.80	1,549,878
10th Mar 2026 (Tue)	88.00	89.40	88.00	89.00	1,183,763
9th Mar 2026 (Mon)	84.90	86.70	83.90	86.50	1,812,668
6th Mar 2026 (Fri)	89.10	89.30	85.90	86.80	1,441,807
5th Mar 2026 (Thu)	92.00	92.00	87.30	87.40	958,667
4th Mar 2026 (Wed)	87.50	88.70	86.70	88.20	1,981,926
3rd Mar 2026 (Tue)	89.80	89.80	86.10	87.20	2,673,644
2nd Mar 2026 (Mon)	90.10	90.10	87.50	89.40	1,942,264

See more Chrysalis Inves price history

Date	Source	Headline
Chrysalis Inves (CHRY) Regulatory News
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 4:24 pm	RNS	Results of EGM
24th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
19th Mar 2026 9:50 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Chrysalis Inves regulatory news

FTSE 100 Latest

Value10,054.57

Change87.22