1. Share Prices

  2. Chesterfield Special Cylinders Holdings PLC (CSC)

32.00p+0.00 (+0.00%)11 Sep 2025, 12:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesterfield Special Cylinders Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 11, 202532.00p30.26p30.26p32.00p6,000
Sep 10, 202532.00p34.00p33.49p32.00p103
Sep 8, 202532.00p34.00p30.26p32.00p545
Sep 5, 202532.00p33.49p30.26p32.00p2,313
Sep 4, 202532.00p33.49p33.49p32.00p88
Sep 3, 202532.00p34.00p34.00p32.00p2
Sep 1, 202532.00p33.00p30.00p32.00p4,060
Aug 29, 202532.00p30.50p30.00p32.00p9,511
Aug 27, 202532.50p31.00p31.00p32.00p2,004
Aug 26, 202532.50p33.20p31.00p32.50p6,300
Aug 22, 202532.50p31.66p31.66p32.50p7,155
Aug 21, 202532.50p33.30p33.30p32.50p4,000
Aug 19, 202532.50p34.00p33.48p32.50p321
Aug 18, 202532.50p31.06p31.06p32.50p4,000
Aug 15, 202532.50p31.06p31.06p32.50p1,002
Aug 14, 202532.50p34.00p31.06p32.50p39,153
Aug 13, 202531.00p33.89p30.75p32.50p119,437
Aug 12, 202531.00p31.40p30.38p31.00p6,785
Aug 11, 202531.00p32.00p31.40p31.00p43,281
Aug 8, 202531.00p31.60p30.35p31.00p887
Aug 7, 202531.00p31.66p30.31p31.00p23,604
Aug 6, 202531.00p31.70p30.35p31.00p17,383
Aug 4, 202532.50p34.00p30.09p31.00p192,722
Jul 31, 202532.50p33.70p33.65p32.50p29,429
Jul 30, 202532.50p34.00p31.25p32.50p303
Jul 29, 202532.50p33.72p31.25p32.50p35,840
Jul 28, 202533.00p33.50p32.00p32.50p2,544
Jul 25, 202533.00p34.00p33.00p33.00p6,886
Jul 24, 202533.50p33.89p32.09p33.00p81,500
Jul 22, 202534.50p34.45p34.45p34.00p20,563
Jul 21, 202533.35p35.80p33.35p34.50p75,349
Jul 18, 202535.00p35.80p34.04p35.00p5,487
Jul 17, 202535.00p35.98p34.50p35.00p51,378
Jul 16, 202535.00p35.80p34.31p35.00p63,453
Jul 15, 202535.00p35.44p35.44p35.00p3,000
Jul 14, 202535.00p35.48p34.26p35.00p7,038
Jul 11, 202535.00p35.50p35.50p35.00p10,000
Jul 10, 202535.00p35.80p35.26p35.00p16,355
Jul 9, 202534.50p34.80p34.00p35.00p17,803
Jul 8, 202535.50p34.25p34.10p34.50p40,000
Jul 7, 202536.00p35.98p35.00p35.50p14,803
Jul 4, 202536.00p35.98p35.24p36.00p6,389
Jul 3, 202536.00p35.24p35.24p36.00p27,895
Jul 2, 202536.00p36.00p35.00p36.00p9,537
Jul 1, 202536.00p37.00p37.00p36.00p27
Jun 30, 202536.00p35.00p35.00p36.00p3,729
Jun 27, 202536.00p36.40p36.40p36.00p13,989
Jun 26, 202536.00p35.04p35.04p36.00p8,000
Jun 25, 202536.00p35.00p35.00p36.00p3,850
Jun 24, 202537.00p36.69p35.50p36.00p43,000
12345
Showing 1 to 50 of 226

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC92.8011.27
Sainsbury (J) PLC322.404.95
Vistry Group PLC610.063.54
Beazley PLC838.332.93
Auction Technology Group PLC337.502.90
Marks And Spencer Group PLC347.232.67

Fallers

CompanyPrice% Chg
Astrazeneca PLC11,356.00-3.71
Bt Group PLC198.40-3.55
Plus500 LTD3,066.00-3.22
Diversified Energy Company PLC1,138.00-2.32
Carnival PLC2,113.69-1.83
Airtel Africa PLC224.60-1.66