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	110.40p on 02-12-2025 at 16:30:00
Change	-0.80p -0.72%
Buy	110.60p
Sell	110.20p

Last Trade:	Buy 1,250.00 at 110.40p
Day's Volume:	515,242
Last Close:	110.40p
Open:	109.00p
ISIN:	GG00BGJYPP46

Day's Range	109.00p - 111.80p
52wk Range:	80.50p - 131.00p
Market Capitalisation:	£551.09m
VWAP:	110.01433p
Shares in Issue:	499.18m

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*	1,250	110.40p	Automatic Execution	16:22:00 - 02-Dec-25
Buy*	52	110.40p	Automatic Execution	16:22:00 - 02-Dec-25
Buy*	13	110.40p	SI Trade	16:15:54 - 02-Dec-25
Sell*	3,223	110.40p	Automatic Execution	16:12:52 - 02-Dec-25
Sell*	126	110.40p	Automatic Execution	16:12:52 - 02-Dec-25
Sell*	4,287	110.40p	SI Trade	16:12:29 - 02-Dec-25
Buy*	500	110.60p	Automatic Execution	16:12:00 - 02-Dec-25
Buy*	322	110.60p	Automatic Execution	16:12:00 - 02-Dec-25
Unknown*	513	110.40p	SI Trade	16:00:30 - 02-Dec-25
Sell*	84	110.40p	Automatic Execution	16:00:30 - 02-Dec-25

See more Chrysalis Inves trades

Chrysalis Inves (CHRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Dec 2025 (Tue)	109.00	111.80	109.00	110.40	515,242
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
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

See more Chrysalis Inves price history

Date	Source	Headline
Chrysalis Inves (CHRY) Regulatory News
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
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Chrysalis Inves regulatory news

FTSE 100 Latest

Value9,699.76

Change-2.77