1. Share Prices

  2. Chapel Down Group PLC (CDGP)

45.00p+2.00 (+4.65%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chapel Down Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202543.00p45.00p42.68p43.00p63,892
Aug 1, 202543.00p45.00p41.00p43.00p35,849
Jul 31, 202543.50p45.00p41.00p45.00p87,582
Jul 30, 202544.50p46.92p43.00p44.50p67,972
Jul 29, 202543.50p46.00p42.00p44.50p51,222
Jul 28, 202543.50p45.00p42.00p43.50p136,817
Jul 25, 202543.50p45.00p42.52p43.50p53,278
Jul 24, 202543.50p45.00p42.00p43.50p19,322
Jul 23, 202543.50p45.90p43.20p43.50p26,446
Jul 22, 202543.50p45.00p42.00p43.50p48,159
Jul 21, 202543.90p45.00p42.00p43.50p26,656
Jul 18, 202543.50p45.00p42.00p43.50p30,646
Jul 17, 202543.50p45.00p42.22p43.50p29,236
Jul 16, 202543.50p45.00p42.00p43.50p28,631
Jul 15, 202543.50p45.00p42.22p43.50p9,525
Jul 14, 202543.50p45.00p42.00p43.50p69,739
Jul 11, 202543.50p45.90p42.00p43.50p15,869
Jul 10, 202542.50p45.90p42.00p45.90p37,618
Jul 9, 202544.50p44.44p42.00p43.86p96,044
Jul 8, 202544.50p46.00p43.00p44.50p34,987
Jul 7, 202544.50p46.00p43.00p44.50p64,678
Jul 4, 202544.50p46.00p43.03p44.50p46,084
Jul 3, 202544.50p46.00p44.66p44.50p38,588
Jul 2, 202544.00p46.00p43.00p44.50p51,176
Jul 1, 202544.00p45.90p43.00p44.00p11,030
Jun 30, 202544.00p45.00p43.75p44.00p15,491
Jun 27, 202543.00p45.00p42.66p44.00p55,282
Jun 26, 202543.00p44.00p42.00p43.00p33,598
Jun 25, 202542.50p44.00p42.00p43.00p26,377
Jun 24, 202542.50p44.00p42.00p42.50p22,464
Jun 23, 202540.00p43.00p40.00p42.50p147,979
Jun 20, 202540.00p41.00p39.00p40.00p30,117
Jun 19, 202540.00p41.00p39.60p40.00p32,755
Jun 18, 202539.50p41.00p39.00p40.00p74,464
Jun 17, 202539.50p40.00p39.00p39.50p31,816
Jun 16, 202539.50p41.00p39.00p39.50p49,861
Jun 13, 202539.50p40.00p39.27p39.50p54,542
Jun 12, 202540.00p41.00p39.00p40.00p68,658
Jun 11, 202540.00p41.82p39.00p41.00p41,679
Jun 10, 202540.00p41.00p39.46p40.00p31,593
Jun 9, 202540.00p41.00p39.00p40.00p40,856
Jun 6, 202540.50p41.82p39.00p40.00p37,214
Jun 5, 202542.50p43.00p40.00p41.82p54,318
Jun 4, 202544.00p45.00p41.63p42.50p88,565
Jun 3, 202544.00p45.00p43.10p45.00p25,507
Jun 2, 202544.00p45.00p43.00p44.00p74,834
May 30, 202544.50p46.00p43.00p44.00p64,580
May 29, 202544.50p46.92p43.00p44.50p41,991
May 28, 202544.50p46.92p43.00p44.50p70,710
May 27, 202544.50p46.00p43.00p43.00p36,591
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63