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	78.20p on 13-05-2026 at 16:15:09
Change	-0.30p -0.38%
Buy	78.40p
Sell	78.20p

Last Trade:	Sell 1,771.00 at 78.20p
Day's Volume:	2,136,745
Last Close:	78.20p
Open:	78.50p
ISIN:	GG00BGJYPP46

Day's Range	77.80p - 79.10p
52wk Range:	77.80p - 131.00p
Market Capitalisation:	£376.12m
VWAP:	78.37447p
Shares in Issue:	480.97m

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*	1,771	78.20p	SI Trade Suspected SELL Trade	16:49:29 - 13-May-26
Sell*	180,543	78.20p	Uncrossing Trade	16:35:16 - 13-May-26
Buy*	174	78.40p	SI Trade	16:29:11 - 13-May-26
Buy*	346	78.40p	Automatic Execution	16:27:52 - 13-May-26
Sell*	958	78.40p	Automatic Execution	16:27:52 - 13-May-26
Sell*	3,400	78.40p	Automatic Execution	16:27:52 - 13-May-26
Sell*	20,000	78.40p	Ordinary	16:27:46 - 13-May-26
Buy*	815	78.60p	Automatic Execution	16:24:27 - 13-May-26
Buy*	1,759	78.50p	Automatic Execution	16:24:27 - 13-May-26
Buy*	677	78.50p	Automatic Execution	16:24:27 - 13-May-26

See more Chrysalis Inves trades

Chrysalis Inves (CHRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	79.50	80.20	78.50	78.50	1,571,817
11th May 2026 (Mon)	82.00	82.80	79.80	80.20	1,308,189
8th May 2026 (Fri)	82.30	82.90	81.70	81.70	1,321,898
7th May 2026 (Thu)	84.00	84.00	81.80	82.80	1,564,237
6th May 2026 (Wed)	81.40	83.70	80.60	82.20	2,093,524
5th May 2026 (Tue)	85.00	85.10	80.00	81.80	2,614,465
4th May 2026 (Mon)	87.30	87.30	87.30	87.30	0
1st May 2026 (Fri)	87.90	87.90	86.10	87.30	620,525
30th Apr 2026 (Thu)	86.00	87.30	85.00	87.10	4,081,891
29th Apr 2026 (Wed)	87.00	88.20	86.20	86.20	660,051
28th Apr 2026 (Tue)	87.40	88.30	86.80	87.30	764,109
27th Apr 2026 (Mon)	87.20	88.60	87.20	87.60	657,396
24th Apr 2026 (Fri)	89.10	89.10	86.00	87.20	1,053,770
23rd Apr 2026 (Thu)	90.70	90.70	87.70	87.70	784,603
22nd Apr 2026 (Wed)	89.20	89.70	88.80	89.40	916,059
21st Apr 2026 (Tue)	88.90	90.60	88.90	89.10	1,198,404
20th Apr 2026 (Mon)	90.70	90.70	87.90	88.80	728,066
17th Apr 2026 (Fri)	88.90	89.90	87.80	89.50	1,903,043
16th Apr 2026 (Thu)	88.10	89.10	87.60	88.30	941,187
15th Apr 2026 (Wed)	89.10	89.10	87.20	88.00	1,534,794
14th Apr 2026 (Tue)	85.10	87.10	85.10	87.10	953,825
13th Apr 2026 (Mon)	84.70	85.10	83.00	84.30	700,909

See more Chrysalis Inves price history

Date	Source	Headline
Chrysalis Inves (CHRY) Regulatory News
12th May 2026 10:11 am	RNS	Director/PDMR Shareholding
7th May 2026 11:38 am	RNS	Director/PDMR Shareholding
5th May 2026 7:44 am	RNS	Quarterly NAV Announcement and Trading Update
5th May 2026 7:01 am	RNS	Management Arrangements and Self-Managed Model
1st May 2026 7:00 am	RNS	Transaction in Own Shares
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Chrysalis Inves regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03