LSE · CHI · stock
CT UK High Income Ord (CHI) stock price history
Every LSE trading session of CT UK High Income Ord from Mar 2, 2007 to Nov 13, 2026: 3,297 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.
CHI adjusted close, 2007 to 2026
- £1.25
- All time high, 2026
- £1.26
- 52 week high, £0.9697 low
- 3,297
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CHI key facts
- CT UK High Income Ord (CHI) closed at £1.11 on Nov 13, 2026 on LSE.
- CHI's all time high close is £1.25, set on Feb 27, 2026; its all time low close is £0.5743 on Mar 30, 2009.
- CHI's 52 week range is £0.9697 to £1.26.
- CHI returned +4.3% over the year to Nov 13, 2026 and +17.3% over five years.
- Over ten years CHI returned +15%, +1.4% a year compounded.
- CHI's deepest drawdown was -45.0% from Jun 27, 2017 to Mar 23, 2020.
- DataCedar holds 3,297 daily sessions of CHI history from Mar 2, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHI price chart, 2007 to 2026
CHI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.3% |
| 3 months | -6.4% |
| 6 months | +5.3% |
| Year to date | -1.3% |
| 1 year | +4.3% |
| 3 years | +40.1% |
| 5 years | +17.3% |
| 10 years | +14.5% |
| Since Mar 2, 2007 | +16.4% |
| Compound annual growth, 19.7 years | +0.8% |
CHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.25 on Feb 27, 2026
- All time low close
- £0.5743 on Mar 30, 2009
- 52 week high
- £1.26 on Feb 27, 2026
- 52 week low
- £0.9697 on Mar 23, 2026
- Deepest drawdown
- -45.0% from Jun 27, 2017 to Mar 23, 2020, recovered Jun 11, 2025
- Best single session
- +9.9% on Nov 11, 2020
- Worst single session
- -18.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +17%
- Worst calendar year
- 2008, -29%
CHI 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. 2007 starts on Mar 2, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.16 | £1.26 | £0.9697 | £1.11 | -1.3% | 21.1M | 217 |
| 2025 | £0.9492 | £1.16 | £0.8549 | £1.12 | +15.5% | 25.3M | 250 |
| 2024 | £0.8886 | £1.02 | £0.7703 | £0.9691 | +11.6% | 18.1M | 245 |
| 2023 | £0.8231 | £0.8886 | £0.7088 | £0.8686 | +5.5% | 19.3M | 234 |
| 2022 | £0.9023 | £0.9474 | £0.7084 | £0.8231 | -8.3% | 11.8M | 205 |
| 2021 | £0.8919 | £1.01 | £0.8425 | £0.8974 | +0.6% | 8.5M | 192 |
| 2020 | £1.01 | £1.03 | £0.5677 | £0.8919 | -11.8% | 4.7M | 164 |
| 2019 | £0.8721 | £1.02 | £0.8363 | £1.01 | +16.0% | 4.1M | 170 |
| 2018 | £1.05 | £1.07 | £0.8461 | £0.8710 | -16.6% | 5M | 172 |
| 2017 | £0.9975 | £1.08 | £0.9598 | £1.04 | +5.0% | 5.2M | 190 |
| 2016 | £0.9145 | £0.9995 | £0.8052 | £0.9945 | +8.8% | 2.9M | 157 |
| 2015 | £0.9340 | £1.01 | £0.8747 | £0.9145 | -2.6% | 3.3M | 147 |
| 2014 | £0.9682 | £0.9835 | £0.8644 | £0.9389 | -2.5% | 3.2M | 141 |
| 2013 | £0.8189 | £0.9732 | £0.8139 | £0.9633 | +15.5% | 2.8M | 147 |
| 2012 | £0.7688 | £0.8433 | £0.7342 | £0.8337 | +11.3% | 2.3M | 130 |
| 2011 | £0.8377 | £0.8625 | £0.6893 | £0.7489 | -9.5% | 1.4M | 132 |
| 2010 | £0.7729 | £0.8524 | £0.7156 | £0.8278 | +7.1% | 1.5M | 101 |
| 2009 | £0.6633 | £0.7807 | £0.5545 | £0.7728 | +17.4% | 1.5M | 95 |
| 2008 | £0.9300 | £0.9473 | £0.6138 | £0.6583 | -29.2% | 7.9M | 91 |
| 2007 | £0.9495 | £0.9894 | £0.8607 | £0.9300 | n/a | 1.7M | 117 |
CHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.11 | +3.3% |
| October 2026 | £1.07 | -3.2% |
| September 2026 | £1.10 | -9.4% |
| August 2026 | £1.22 | +5.2% |
| July 2026 | £1.16 | +1.8% |
| June 2026 | £1.14 | +1.3% |
| May 2026 | £1.12 | +9.8% |
| April 2026 | £1.02 | -5.1% |
| March 2026 | £1.08 | -13.6% |
| February 2026 | £1.25 | +10.6% |
| January 2026 | £1.13 | +0.9% |
| December 2025 | £1.12 | +0.9% |
About the CHI data
Daily bars. 3,297 sessions from Mar 2, 2007 to Nov 13, 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 Nov 3, 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 Mar 2, 2007, 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/lse%3ACHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CHI share price history
