1. Share Prices

  2. Chrysalis Investments Limited (CHRY)

123.20p+0.00 (+0.00%)09 Sep 2025, 10:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chrysalis Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025117.80p122.60p117.18p122.60p2,713,162
Sep 5, 2025117.00p119.40p115.60p117.60p2,448,676
Sep 4, 2025117.00p117.00p115.20p116.40p1,524,020
Sep 3, 2025114.80p117.00p113.40p116.40p1,279,422
Sep 2, 2025116.40p117.80p113.60p113.60p1,157,026
Sep 1, 2025118.40p119.00p116.14p118.00p873,305
Aug 29, 2025120.00p120.00p115.40p116.40p1,047,676
Aug 28, 2025118.00p119.00p115.40p116.20p1,211,156
Aug 27, 2025122.80p122.80p117.00p117.60p1,945,380
Aug 26, 2025122.60p122.60p119.16p119.40p924,109
Aug 22, 2025122.80p122.80p118.80p121.80p936,005
Aug 21, 2025124.00p124.00p118.40p119.60p920,443
Aug 20, 2025125.60p125.60p119.00p120.00p1,088,814
Aug 19, 2025124.00p124.00p121.00p121.40p1,094,203
Aug 18, 2025126.00p126.00p122.00p122.20p864,597
Aug 15, 2025126.00p126.30p124.40p124.80p2,364,774
Aug 14, 2025124.00p126.40p123.39p125.80p1,619,075
Aug 13, 2025121.00p124.00p121.00p124.00p7,327,940
Aug 12, 2025122.40p123.40p120.80p121.80p1,004,385
Aug 11, 2025120.20p122.00p119.00p121.80p1,192,993
Aug 8, 2025118.40p120.00p116.60p119.80p3,503,738
Aug 7, 2025119.00p119.60p118.65p118.80p1,692,596
Aug 6, 2025125.00p125.00p118.69p119.00p1,327,055
Aug 5, 2025122.00p122.00p118.80p119.00p2,308,590
Aug 4, 2025121.20p121.80p119.76p120.40p1,752,754
Aug 1, 2025123.00p123.00p119.00p120.20p1,836,923
Jul 31, 2025117.00p125.20p117.00p121.00p3,798,354
Jul 30, 2025111.20p112.40p110.80p112.00p528,948
Jul 29, 2025110.40p111.65p110.20p111.40p833,338
Jul 28, 2025112.60p113.60p110.60p110.60p1,058,931
Jul 25, 2025111.80p112.80p110.20p112.20p616,387
Jul 24, 2025112.20p113.80p110.00p112.40p643,220
Jul 23, 2025112.00p113.00p110.40p111.00p799,486
Jul 22, 2025112.60p113.60p110.60p111.20p876,957
Jul 21, 2025111.80p113.40p111.20p112.80p959,595
Jul 18, 2025109.40p115.20p109.20p112.00p4,598,688
Jul 17, 2025109.60p109.60p108.60p109.40p1,155,104
Jul 16, 2025108.20p109.80p107.46p109.00p1,241,989
Jul 15, 2025108.00p110.20p106.80p109.00p3,395,279
Jul 14, 2025107.20p108.00p106.90p107.80p887,216
Jul 11, 2025107.20p108.00p106.20p107.80p1,434,443
Jul 10, 2025108.00p108.00p106.40p107.20p1,503,589
Jul 9, 2025106.00p107.80p105.60p107.40p845,220
Jul 8, 2025107.20p108.00p107.20p107.60p1,807,990
Jul 7, 2025107.80p109.20p107.00p107.80p1,627,397
Jul 4, 2025107.20p108.60p105.80p107.80p924,402
Jul 3, 2025107.00p108.20p105.60p107.60p1,971,537
Jul 2, 2025108.80p108.93p105.40p106.00p1,299,866
Jul 1, 2025110.00p110.00p107.40p108.80p1,161,318
Jun 30, 2025109.40p110.40p108.50p109.00p876,359
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,506.359.78
Gamma Communications PLC1,126.005.83
Glencore PLC297.683.90
Computacenter PLC2,394.002.92
Ashmore Group PLC166.233.19
Atalaya Mining Copper, S.A.560.501.72

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,133.48-8.66
Trainline PLC262.40-2.38
Asos PLC282.00-2.25
Oxford Nanopore Technologies PLC168.20-1.64
Aston Martin Lagonda Global Holdings PLC71.55-1.58
Rolls-Royce Holdings PLC1,078.00-1.33