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
31st Oct 2025 (Fri) 118.00 122.40 118.00 121.60 907,892
30th Oct 2025 (Thu) 124.60 124.60 120.80 121.60 1,095,484
29th Oct 2025 (Wed) 123.00 125.00 122.60 125.00 1,074,229
28th Oct 2025 (Tue) 121.20 123.40 121.20 122.40 729,467
27th Oct 2025 (Mon) 123.80 123.80 121.20 122.80 890,093
24th Oct 2025 (Fri) 120.00 122.00 119.00 122.00 1,604,154
23rd Oct 2025 (Thu) 120.00 120.00 116.80 119.60 2,292,789
22nd Oct 2025 (Wed) 117.40 118.60 117.20 117.20 1,047,139
21st Oct 2025 (Tue) 119.00 119.20 116.60 117.00 2,531,055
20th Oct 2025 (Mon) 120.20 120.80 119.00 119.00 2,866,007
17th Oct 2025 (Fri) 117.60 119.40 116.00 118.60 1,617,646
16th Oct 2025 (Thu) 118.60 119.80 117.40 119.80 596,142
15th Oct 2025 (Wed) 121.00 121.00 118.80 119.00 1,051,234
14th Oct 2025 (Tue) 120.00 120.60 117.80 120.20 1,577,651
13th Oct 2025 (Mon) 121.40 123.00 121.00 121.20 1,234,317
10th Oct 2025 (Fri) 122.20 124.20 121.40 121.40 962,589
9th Oct 2025 (Thu) 122.00 123.80 121.20 123.20 1,354,569
8th Oct 2025 (Wed) 122.00 122.80 120.40 122.00 739,563
7th Oct 2025 (Tue) 121.00 124.80 121.00 122.40 516,376
6th Oct 2025 (Mon) 123.60 123.60 122.20 123.40 662,034
3rd Oct 2025 (Fri) 121.80 124.20 121.40 124.00 1,746,071
2nd Oct 2025 (Thu) 125.00 125.00 120.60 121.80 5,216,015
1st Oct 2025 (Wed) 120.00 121.60 118.60 121.20 1,911,439
30th Sep 2025 (Tue) 120.00 121.80 119.60 121.20 1,171,705
29th Sep 2025 (Mon) 120.60 121.20 120.20 120.40 859,470
26th Sep 2025 (Fri) 119.60 121.60 119.40 120.20 719,680
25th Sep 2025 (Thu) 119.40 120.80 118.40 119.60 680,064
24th Sep 2025 (Wed) 120.40 120.60 119.20 120.00 731,548
23rd Sep 2025 (Tue) 121.00 121.80 120.40 121.00 852,168
22nd Sep 2025 (Mon) 122.20 122.20 119.40 120.60 2,546,990
19th Sep 2025 (Fri) 123.00 123.60 120.80 122.00 1,672,691
18th Sep 2025 (Thu) 122.20 124.20 121.80 123.60 1,386,985
17th Sep 2025 (Wed) 122.20 122.60 120.60 122.20 1,297,850
16th Sep 2025 (Tue) 124.40 124.40 121.20 121.60 1,054,369
15th Sep 2025 (Mon) 125.00 125.40 122.80 123.80 903,729
12th Sep 2025 (Fri) 128.80 128.80 124.20 124.60 2,434,434
11th Sep 2025 (Thu) 127.40 131.00 124.20 127.60 2,613,900
10th Sep 2025 (Wed) 121.00 131.00 120.00 130.40 5,912,049
9th Sep 2025 (Tue) 123.00 124.20 120.40 120.40 1,525,253
8th Sep 2025 (Mon) 117.80 122.60 117.20 122.60 2,713,160
5th Sep 2025 (Fri) 117.00 119.40 116.20 117.60 2,448,676
4th Sep 2025 (Thu) 117.00 117.00 115.20 116.40 1,524,014
3rd Sep 2025 (Wed) 114.80 117.00 113.40 116.40 1,279,417
2nd Sep 2025 (Tue) 116.40 116.80 113.60 113.60 1,157,025
1st Sep 2025 (Mon) 118.40 118.40 116.20 118.00 873,303
FTSE 100 Latest
Value9,717.25
Change-42.81