Chapel Down Group (CDGP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Chapel Down Group

Date Open High Low Close* Volume
18/12/2025 38.00p 40.00p 36.00p 38.00p 34934
17/12/2025 38.00p 40.00p 36.00p 38.00p 33721
16/12/2025 38.00p 40.00p 36.00p 38.00p 55592
15/12/2025 38.00p 40.00p 37.22p 38.00p 35355
12/12/2025 38.00p 40.00p 36.00p 38.00p 44011
11/12/2025 38.00p 40.00p 37.55p 38.00p 3508
10/12/2025 38.00p 40.00p 37.55p 38.00p 40507
09/12/2025 38.00p 40.00p 36.00p 38.00p 23911
08/12/2025 37.50p 39.90p 36.00p 38.00p 35268
05/12/2025 37.50p 39.00p 37.50p 37.50p 33238
04/12/2025 37.50p 39.00p 36.00p 37.50p 14147
03/12/2025 38.00p 39.00p 36.00p 37.50p 49340
02/12/2025 37.00p 38.00p 36.00p 38.00p 54202
01/12/2025 37.00p 38.00p 36.00p 37.00p 120608
28/11/2025 37.00p 38.00p 36.00p 37.00p 18978
27/11/2025 37.00p 37.20p 36.00p 37.00p 8394
26/11/2025 37.00p 37.39p 36.00p 37.00p 26543
25/11/2025 37.00p 38.00p 36.10p 37.00p 22546
24/11/2025 37.00p 38.00p 36.00p 37.00p 74977
21/11/2025 38.00p 39.00p 36.00p 37.00p 46349
20/11/2025 38.00p 38.22p 37.00p 38.00p 11105
19/11/2025 38.00p 38.22p 37.10p 38.00p 3995
18/11/2025 38.00p 39.00p 37.00p 38.00p 16533
17/11/2025 38.00p 39.00p 37.00p 38.00p 31959
14/11/2025 38.00p 38.44p 37.06p 38.00p 75772
13/11/2025 39.00p 40.00p 37.00p 38.00p 25566
12/11/2025 39.00p 40.00p 38.00p 38.00p 17783
11/11/2025 39.00p 40.00p 38.00p 39.00p 28560
10/11/2025 39.00p 40.00p 38.00p 39.00p 14413
07/11/2025 39.00p 40.00p 38.00p 39.00p 26143
06/11/2025 39.50p 40.00p 38.00p 39.00p 56209
05/11/2025 39.50p 40.00p 39.00p 39.50p 21918
04/11/2025 40.00p 41.00p 39.00p 39.50p 28954
03/11/2025 40.00p 41.00p 39.00p 40.00p 23716
31/10/2025 40.00p 41.00p 39.00p 40.00p 9719
30/10/2025 40.00p 41.00p 39.00p 40.00p 21277
29/10/2025 40.00p 41.00p 39.00p 40.00p 33821
28/10/2025 40.00p 41.00p 39.00p 40.00p 39137
27/10/2025 39.00p 41.00p 38.61p 40.00p 90541
24/10/2025 39.00p 40.00p 38.00p 39.00p 31647
23/10/2025 38.00p 41.00p 37.00p 39.00p 165480
22/10/2025 36.00p 37.70p 35.00p 35.01p 92565
21/10/2025 39.00p 40.00p 36.80p 37.00p 150154
20/10/2025 39.00p 40.00p 38.00p 39.00p 33419
17/10/2025 40.00p 41.00p 38.00p 39.00p 116918
16/10/2025 40.50p 41.00p 39.00p 40.00p 42068
15/10/2025 40.50p 42.00p 39.00p 40.50p 24122
14/10/2025 40.50p 42.84p 39.00p 42.00p 46543
13/10/2025 41.50p 43.00p 39.00p 40.50p 56203
10/10/2025 41.50p 43.00p 40.00p 41.50p 19341
09/10/2025 41.50p 43.00p 40.00p 41.50p 10698
08/10/2025 41.50p 43.00p 40.00p 41.50p 4925
07/10/2025 41.50p 43.00p 40.00p 41.50p 27961
06/10/2025 41.50p 43.00p 40.00p 40.01p 23415
03/10/2025 41.50p 43.00p 40.00p 41.50p 16979
02/10/2025 41.50p 43.00p 40.00p 41.50p 48819
01/10/2025 42.00p 44.00p 40.00p 44.00p 53357
30/09/2025 42.50p 45.00p 40.00p 42.00p 25853
29/09/2025 42.50p 45.00p 40.00p 42.50p 22051
26/09/2025 42.50p 45.00p 41.00p 42.50p 19439
25/09/2025 42.50p 45.00p 41.00p 42.50p 61549
24/09/2025 42.50p 45.00p 40.00p 45.00p 60822
23/09/2025 42.00p 44.00p 40.00p 42.00p 53440
22/09/2025 42.00p 44.00p 40.00p 42.00p 26116
19/09/2025 42.50p 45.00p 40.00p 42.00p 53964
18/09/2025 42.50p 45.00p 40.00p 42.50p 6817
17/09/2025 42.50p 45.00p 40.00p 42.50p 20090
16/09/2025 43.50p 43.50p 42.50p 42.50p 6160
15/09/2025 43.50p 45.00p 40.00p 42.50p 74418
12/09/2025 43.50p 45.00p 42.00p 43.50p 23400
11/09/2025 43.50p 43.50p 43.50p 43.50p 29502
10/09/2025 43.50p 45.00p 42.00p 43.50p 37330
09/09/2025 43.50p 45.00p 42.00p 43.50p 11673
08/09/2025 43.50p 45.00p 42.00p 43.50p 63665
05/09/2025 43.50p 45.00p 42.96p 43.50p 67632
04/09/2025 43.50p 45.00p 42.00p 43.50p 14385
03/09/2025 43.50p 45.50p 42.00p 43.50p 34581
02/09/2025 44.00p 46.00p 42.00p 44.00p 123337
01/09/2025 44.00p 46.00p 42.00p 45.40p 15426
29/08/2025 44.00p 46.00p 42.00p 44.00p 10781
28/08/2025 44.50p 46.00p 42.00p 44.00p 96528
27/08/2025 42.00p 46.00p 41.00p 45.00p 143958
26/08/2025 41.00p 43.00p 40.00p 42.00p 73487
22/08/2025 41.00p 42.00p 40.56p 41.00p 64101
21/08/2025 41.00p 42.00p 40.35p 41.00p 37795
20/08/2025 41.50p 43.86p 40.00p 41.00p 48827
19/08/2025 41.50p 43.86p 40.00p 41.50p 8877
18/08/2025 41.50p 43.00p 41.00p 41.50p 36727
15/08/2025 41.50p 43.86p 41.00p 43.86p 33621
14/08/2025 41.50p 42.84p 41.00p 41.50p 74809
13/08/2025 42.50p 43.30p 41.00p 41.50p 40685
12/08/2025 42.50p 44.88p 41.00p 42.50p 23967
11/08/2025 42.50p 44.00p 41.00p 42.50p 62217
08/08/2025 43.00p 45.00p 41.00p 42.50p 31123
07/08/2025 43.00p 45.00p 41.00p 45.00p 37688
06/08/2025 43.00p 45.00p 41.00p 43.00p 22817
05/08/2025 43.00p 45.00p 41.00p 45.00p 46213
04/08/2025 43.00p 45.00p 42.68p 43.00p 63892
01/08/2025 43.00p 45.00p 41.00p 43.00p 35849
31/07/2025 43.50p 45.00p 41.00p 45.00p 87582
30/07/2025 44.50p 46.92p 43.00p 44.50p 42077
29/07/2025 43.50p 46.00p 42.00p 44.50p 51219
28/07/2025 43.50p 45.00p 42.00p 43.50p 136817
25/07/2025 43.50p 45.00p 42.52p 43.50p 53278
24/07/2025 43.50p 45.00p 42.00p 43.50p 19322
23/07/2025 43.50p 45.90p 43.20p 43.50p 26446
22/07/2025 43.50p 45.00p 42.00p 43.50p 48159
21/07/2025 43.50p 45.00p 42.00p 43.50p 26656
18/07/2025 43.50p 45.00p 42.00p 43.50p 30647
17/07/2025 43.50p 45.00p 42.22p 43.50p 29236
16/07/2025 43.50p 45.00p 42.00p 43.50p 28632
15/07/2025 43.50p 45.00p 42.22p 43.50p 9525
14/07/2025 43.50p 45.00p 42.00p 43.50p 69739
11/07/2025 43.50p 45.90p 42.00p 43.50p 15870
10/07/2025 42.50p 45.90p 42.00p 45.90p 37617
09/07/2025 44.50p 44.50p 42.00p 43.86p 96045
08/07/2025 44.50p 46.00p 43.00p 44.50p 34987
07/07/2025 44.50p 46.00p 43.00p 44.50p 64678
04/07/2025 44.50p 46.00p 43.03p 44.50p 46084
03/07/2025 44.50p 46.00p 44.50p 44.50p 38588
02/07/2025 44.00p 46.00p 43.00p 44.50p 51177
01/07/2025 44.00p 45.90p 43.00p 44.00p 11030
30/06/2025 44.00p 45.00p 43.75p 44.00p 15491
27/06/2025 43.00p 45.00p 42.66p 44.00p 55283
26/06/2025 43.00p 44.00p 42.00p 43.00p 33599
25/06/2025 42.50p 44.00p 42.00p 43.00p 26376
24/06/2025 42.50p 44.00p 42.00p 42.50p 22465
23/06/2025 40.00p 43.00p 40.00p 42.50p 128791
20/06/2025 40.00p 41.00p 39.00p 40.00p 30117
19/06/2025 40.00p 41.00p 39.60p 40.00p 32756
18/06/2025 39.50p 41.00p 39.00p 40.00p 74466
17/06/2025 39.50p 40.00p 39.00p 39.50p 31816
16/06/2025 39.50p 41.00p 39.00p 39.50p 49862
13/06/2025 39.50p 40.00p 39.27p 39.50p 54542
12/06/2025 40.00p 41.00p 39.00p 40.00p 68659
11/06/2025 40.00p 41.82p 39.00p 41.00p 41679
10/06/2025 40.00p 41.00p 39.46p 40.00p 31593
09/06/2025 40.00p 41.00p 39.00p 40.00p 40856
06/06/2025 40.50p 41.82p 39.00p 40.00p 37216
05/06/2025 42.50p 43.00p 40.00p 41.82p 54319
04/06/2025 44.00p 45.00p 41.62p 42.50p 88564
03/06/2025 44.00p 45.00p 43.10p 45.00p 25507
02/06/2025 44.00p 45.00p 43.00p 44.00p 74834
30/05/2025 44.50p 46.00p 43.00p 44.00p 64581
29/05/2025 44.50p 46.92p 43.00p 44.50p 41992
28/05/2025 44.50p 46.92p 43.00p 44.50p 45710
27/05/2025 44.50p 46.00p 43.00p 43.00p 36590
23/05/2025 44.50p 46.00p 43.82p 44.50p 37879
22/05/2025 44.50p 46.00p 43.00p 44.50p 6117
21/05/2025 44.50p 46.00p 43.00p 44.50p 9133
20/05/2025 44.50p 46.00p 43.00p 44.50p 33635
19/05/2025 44.50p 46.00p 43.00p 44.50p 20633
16/05/2025 44.50p 46.00p 43.28p 44.50p 8027
15/05/2025 44.50p 46.00p 43.00p 44.50p 11157
14/05/2025 44.50p 46.00p 43.00p 44.50p 49165
13/05/2025 44.50p 46.00p 43.00p 45.50p 30093
12/05/2025 44.50p 46.00p 43.00p 45.50p 8561
09/05/2025 44.50p 46.92p 43.00p 46.00p 48538
08/05/2025 44.50p 46.00p 44.50p 44.50p 36051
07/05/2025 44.50p 46.00p 44.11p 46.00p 14618
06/05/2025 44.50p 46.00p 43.00p 44.50p 26947
02/05/2025 44.50p 46.00p 43.00p 44.50p 11632
01/05/2025 44.50p 46.00p 43.00p 44.50p 43806
30/04/2025 44.50p 46.92p 43.00p 46.92p 13270
29/04/2025 44.50p 46.00p 43.00p 44.50p 23637
28/04/2025 44.50p 46.00p 43.00p 44.50p 59919
25/04/2025 44.50p 46.00p 43.00p 44.50p 35423
24/04/2025 44.50p 46.00p 43.00p 44.50p 67762
23/04/2025 44.50p 46.00p 43.00p 44.50p 36965
22/04/2025 44.00p 46.00p 43.00p 44.00p 42825
17/04/2025 42.50p 45.00p 42.00p 44.00p 102654
16/04/2025 39.00p 44.00p 38.00p 42.50p 80439
15/04/2025 39.00p 40.00p 38.55p 39.00p 9711
14/04/2025 38.00p 40.00p 36.00p 39.00p 24712
11/04/2025 38.00p 40.80p 36.22p 38.00p 35851
10/04/2025 38.00p 40.00p 36.00p 38.00p 48312
09/04/2025 36.00p 40.00p 35.00p 40.00p 78510
08/04/2025 36.50p 39.00p 35.00p 39.00p 68583
07/04/2025 36.00p 38.00p 34.30p 36.50p 77427
04/04/2025 36.50p 38.00p 34.30p 36.50p 80787
03/04/2025 36.50p 38.00p 35.00p 36.50p 24443
02/04/2025 38.00p 40.00p 36.00p 38.00p 16343
01/04/2025 38.00p 40.00p 36.55p 38.00p 19333
31/03/2025 38.00p 40.00p 36.00p 38.00p 70617
28/03/2025 38.00p 40.80p 36.00p 38.00p 30916
27/03/2025 38.50p 40.80p 37.00p 40.80p 27254
26/03/2025 38.50p 40.00p 37.00p 38.50p 13685
25/03/2025 38.50p 40.00p 37.00p 38.50p 33049
24/03/2025 39.00p 40.00p 37.00p 38.50p 65133
21/03/2025 39.00p 40.00p 38.47p 39.00p 16625
20/03/2025 39.00p 40.00p 38.45p 39.00p 18040
19/03/2025 39.00p 40.00p 38.42p 39.00p 31094
18/03/2025 39.00p 40.00p 38.00p 39.00p 60778
17/03/2025 39.00p 40.00p 38.00p 40.00p 35546
14/03/2025 39.00p 40.00p 38.00p 39.00p 33402
13/03/2025 39.00p 40.00p 38.37p 39.00p 6324
12/03/2025 38.50p 41.00p 38.00p 39.00p 33349
11/03/2025 38.50p 39.00p 38.20p 39.00p 11452
10/03/2025 39.00p 40.80p 38.00p 39.00p 57192
07/03/2025 39.00p 40.00p 38.00p 39.00p 53920

*Close Price adjusted for both dividends and splits