LSE · CHF · stock
Chesterfield Resources plc (CHF) stock price history
Every LSE trading session of Chesterfield Resources plc from Aug 30, 2017 to Sep 28, 2026: 2,294 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHF adjusted close, 2017 to 2026
- £0.1725
- All time high, 2020
- £0.0180
- 52 week high, £0.0070 low
- 2,294
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
CHF key facts
- Chesterfield Resources plc (CHF) closed at £0.0085 on Sep 28, 2026 on LSE.
- CHF's all time high close is £0.1725, set on Dec 4, 2020; its all time low close is £0.0022 on Sep 27, 2024.
- CHF's 52 week range is £0.0070 to £0.0180.
- CHF returned +21.4% over the year to Sep 28, 2026 and -89.4% over five years.
- Since Aug 30, 2017 CHF returned -85%, -18.6% a year compounded.
- CHF's deepest drawdown was -98.7% from Dec 4, 2020 to Sep 27, 2024.
- DataCedar holds 2,294 daily sessions of CHF history from Aug 30, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHF price chart, 2017 to 2026
CHF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -26.1% |
| 6 months | 0.0% |
| Year to date | -22.7% |
| 1 year | +21.4% |
| 3 years | +17.2% |
| 5 years | -89.4% |
| 10 years | n/a |
| Since Aug 30, 2017 | -84.5% |
| Compound annual growth, 9.1 years | -18.6% |
CHF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1725 on Dec 4, 2020
- All time low close
- £0.0022 on Sep 27, 2024
- 52 week high
- £0.0180 on Nov 17, 2025
- 52 week low
- £0.0070 on Oct 7, 2025
- Deepest drawdown
- -98.7% from Dec 4, 2020 to Sep 27, 2024, not yet recovered
- Best single session
- +70.0% on Apr 16, 2025
- Worst single session
- -29.3% on Oct 10, 2022
- Volatility, 1 year annualised
- 91.9%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2020, +352%
- Worst calendar year
- 2022, -83%
CHF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 30, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0110 | £0.0140 | £0.0070 | £0.0085 | -22.7% | 48M | 187 |
| 2025 | £0.0030 | £0.0180 | £0.0016 | £0.0110 | +266.7% | 323.4M | 253 |
| 2024 | £0.0047 | £0.0085 | £0.0015 | £0.0030 | -36.8% | 77.4M | 254 |
| 2023 | £0.0165 | £0.0210 | £0.0041 | £0.0047 | -69.4% | 143.6M | 251 |
| 2022 | £0.0895 | £0.0950 | £0.0120 | £0.0155 | -82.7% | 112M | 250 |
| 2021 | £0.1400 | £0.1500 | £0.0632 | £0.0895 | -36.1% | 144M | 253 |
| 2020 | £0.0310 | £0.1950 | £0.0120 | £0.1400 | +351.6% | 227.9M | 254 |
| 2019 | £0.0482 | £0.0606 | £0.0255 | £0.0310 | -33.0% | 41.6M | 253 |
| 2018 | £0.0538 | £0.0795 | £0.0400 | £0.0463 | -14.0% | 13M | 253 |
| 2017 | £0.0535 | £0.0551 | £0.0485 | £0.0538 | n/a | 1.5M | 86 |
CHF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0085 | -5.6% |
| August 2026 | £0.0090 | -7.7% |
| July 2026 | £0.0098 | -7.1% |
| June 2026 | £0.0105 | -10.6% |
| May 2026 | £0.0117 | +23.7% |
| April 2026 | £0.0095 | +11.8% |
| March 2026 | £0.0085 | -22.7% |
| February 2026 | £0.0110 | +4.8% |
| January 2026 | £0.0105 | -4.5% |
| December 2025 | £0.0110 | -15.4% |
| November 2025 | £0.0130 | -3.7% |
| October 2025 | £0.0135 | +68.8% |
About the CHF data
Daily bars. 2,294 sessions from Aug 30, 2017 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CHF share price history
