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
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
29th Aug 2025 (Fri) 120.00 120.00 116.00 116.40 1,047,670
28th Aug 2025 (Thu) 118.00 118.00 115.40 116.20 1,211,153
27th Aug 2025 (Wed) 122.80 122.80 117.00 117.60 1,945,377
26th Aug 2025 (Tue) 122.60 122.60 119.20 119.40 924,100
25th Aug 2025 (Mon) 121.80 121.80 121.80 121.80 0
22nd Aug 2025 (Fri) 122.80 122.80 119.20 121.80 935,997
21st Aug 2025 (Thu) 124.00 124.00 118.60 119.60 920,437
20th Aug 2025 (Wed) 125.60 125.60 119.40 120.00 1,088,813
19th Aug 2025 (Tue) 124.00 124.00 121.00 121.40 1,094,198
18th Aug 2025 (Mon) 126.00 126.00 122.20 122.20 864,580
15th Aug 2025 (Fri) 126.00 126.20 124.60 124.80 2,364,773
14th Aug 2025 (Thu) 124.00 126.40 123.40 125.80 1,619,074
13th Aug 2025 (Wed) 121.00 124.00 121.00 124.00 7,327,937
12th Aug 2025 (Tue) 122.40 122.80 121.20 121.80 1,004,384
11th Aug 2025 (Mon) 120.20 122.00 119.00 121.80 1,192,991
FTSE 100 Latest
Value9,500.91
Change-8.49