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	111.80p on 09-12-2025 at 17:40:04
Change	-0.40p -0.36%
Buy	112.20p
Sell	111.80p

Last Trade:	Buy 150,000.00 at 112.02p
Day's Volume:	697,281
Last Close:	111.80p
Open:	111.40p
ISIN:	GG00BGJYPP46

Day's Range	111.40p - 112.60p
52wk Range:	80.50p - 131.00p
Market Capitalisation:	£556.96m
VWAP:	111.95218p
Shares in Issue:	498.18m

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*	150,000	112.02p	Suspected BUY Trade	16:36:42 - 09-Dec-25
Sell*	215,854	111.80p	Uncrossing Trade	16:35:04 - 09-Dec-25
Buy*	290	112.00p	Automatic Execution	16:29:48 - 09-Dec-25
Buy*	927	112.00p	Automatic Execution	16:29:48 - 09-Dec-25
Buy*	453	112.00p	Automatic Execution	16:29:48 - 09-Dec-25
Buy*	270	112.00p	Automatic Execution	16:29:48 - 09-Dec-25
Buy*	2,800	112.00p	Automatic Execution	16:28:01 - 09-Dec-25
Buy*	516	112.00p	Automatic Execution	16:28:01 - 09-Dec-25
Buy*	57	112.00p	Automatic Execution	16:28:01 - 09-Dec-25
Buy*	51	112.00p	Automatic Execution	16:28:01 - 09-Dec-25

See more Chrysalis Inves trades

Chrysalis Inves (CHRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	111.40	112.60	111.40	111.80	697,281
8th Dec 2025 (Mon)	113.80	120.00	111.80	112.20	1,660,308
5th Dec 2025 (Fri)	108.40	113.80	108.40	113.20	578,965
4th Dec 2025 (Thu)	110.60	111.80	110.00	111.00	2,076,233
3rd Dec 2025 (Wed)	110.20	111.20	109.20	111.00	691,844
2nd Dec 2025 (Tue)	109.00	111.80	109.00	110.40	720,301
1st Dec 2025 (Mon)	111.80	112.40	110.60	111.20	427,194
28th Nov 2025 (Fri)	112.20	113.00	110.80	112.80	1,323,243
27th Nov 2025 (Thu)	113.20	113.20	110.80	111.40	1,231,138
26th Nov 2025 (Wed)	114.00	114.00	109.20	112.80	863,184
25th Nov 2025 (Tue)	108.60	109.80	107.40	109.40	2,507,395
24th Nov 2025 (Mon)	109.40	110.60	108.20	108.40	1,069,841
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

See more Chrysalis Inves price history

Date	Source	Headline
Chrysalis Inves (CHRY) Regulatory News
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS-R	Update from QuotedData
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Chrysalis Inves regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08