Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chrysalis Inves (CHRY) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 119.00 119.60 118.80 118.80 1,692,594
6th Aug 2025 (Wed) 125.00 125.00 118.80 119.00 1,327,055
5th Aug 2025 (Tue) 122.00 122.00 119.00 119.00 2,308,589
4th Aug 2025 (Mon) 121.20 121.60 119.80 120.40 1,752,752
1st Aug 2025 (Fri) 123.00 123.00 119.00 120.20 1,836,920
31st Jul 2025 (Thu) 117.00 125.20 117.00 121.00 3,798,349
30th Jul 2025 (Wed) 111.20 112.40 111.20 112.00 528,947
29th Jul 2025 (Tue) 110.40 111.60 110.40 111.40 833,336
28th Jul 2025 (Mon) 112.60 113.60 110.60 110.60 1,058,928
25th Jul 2025 (Fri) 111.80 112.80 111.40 112.20 616,379
24th Jul 2025 (Thu) 112.20 112.60 111.40 112.40 643,216
23rd Jul 2025 (Wed) 112.00 112.00 110.40 111.00 799,483
22nd Jul 2025 (Tue) 112.60 112.80 110.60 111.20 876,955
21st Jul 2025 (Mon) 112.00 113.40 111.40 112.80 959,588
18th Jul 2025 (Fri) 109.40 115.20 109.20 112.00 4,598,685
17th Jul 2025 (Thu) 109.60 109.60 108.60 109.40 1,155,102
16th Jul 2025 (Wed) 108.20 109.80 108.20 109.00 1,241,989
15th Jul 2025 (Tue) 108.00 110.20 108.00 109.00 3,395,275
14th Jul 2025 (Mon) 107.20 108.00 107.20 107.80 887,214
11th Jul 2025 (Fri) 107.20 108.00 106.20 107.80 1,434,440
10th Jul 2025 (Thu) 108.00 108.00 106.40 107.20 1,503,588
9th Jul 2025 (Wed) 106.00 107.80 105.60 107.40 845,220
8th Jul 2025 (Tue) 107.20 108.00 107.20 107.60 1,807,989
7th Jul 2025 (Mon) 107.80 109.20 107.20 107.80 1,627,393
4th Jul 2025 (Fri) 107.20 107.80 105.80 107.80 924,401
3rd Jul 2025 (Thu) 107.00 108.20 105.60 107.60 1,971,535
2nd Jul 2025 (Wed) 108.80 108.80 105.40 106.00 1,299,861
1st Jul 2025 (Tue) 110.00 110.00 107.40 108.80 1,161,313
30th Jun 2025 (Mon) 109.40 110.00 108.80 109.00 876,354
27th Jun 2025 (Fri) 108.00 110.00 107.60 109.40 2,691,666
26th Jun 2025 (Thu) 104.40 108.00 104.40 107.40 1,111,229
25th Jun 2025 (Wed) 107.80 107.80 103.80 105.40 1,107,115
24th Jun 2025 (Tue) 106.00 106.40 104.60 104.80 1,092,745
23rd Jun 2025 (Mon) 105.00 105.60 104.40 104.40 717,094
20th Jun 2025 (Fri) 104.20 105.40 103.80 105.00 1,223,235
19th Jun 2025 (Thu) 105.40 105.40 103.00 103.20 694,399
18th Jun 2025 (Wed) 104.80 104.80 103.20 104.00 625,832
17th Jun 2025 (Tue) 104.20 104.40 103.20 103.60 685,355
16th Jun 2025 (Mon) 103.40 105.20 103.40 103.60 1,189,892
13th Jun 2025 (Fri) 104.00 104.00 102.20 103.40 1,054,529
12th Jun 2025 (Thu) 104.40 105.00 103.40 104.40 742,555
11th Jun 2025 (Wed) 104.00 105.40 104.00 104.40 1,046,115
10th Jun 2025 (Tue) 103.60 105.20 103.00 104.40 1,123,490
9th Jun 2025 (Mon) 102.20 104.00 102.20 103.60 934,722
FTSE 100 Latest
Value9,106.64
Change5.87