LSE · CHIB · stock
CT UK High Income B Share Ord (CHIB) stock price history
Every LSE trading session of CT UK High Income B Share Ord from Mar 2, 2007 to Nov 13, 2026: 2,492 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.
CHIB adjusted close, 2007 to 2026
- £1.19
- All time high, 2026
- £1.20
- 52 week high, £0.9808 low
- 2,492
- 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.
CHIB key facts
- CT UK High Income B Share Ord (CHIB) closed at £1.11 on Nov 13, 2026 on LSE.
- CHIB's all time high close is £1.19, set on Feb 16, 2026; its all time low close is £0.5777 on Mar 23, 2020.
- CHIB's 52 week range is £0.9808 to £1.20.
- CHIB returned +11.7% over the year to Nov 13, 2026 and +14.3% over five years.
- Over ten years CHIB returned +15%, +1.4% a year compounded.
- CHIB's deepest drawdown was -45.8% from May 25, 2018 to Mar 23, 2020.
- DataCedar holds 2,492 daily sessions of CHIB history from Mar 2, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHIB price chart, 2007 to 2026
CHIB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | -0.5% |
| 6 months | +4.3% |
| Year to date | -3.0% |
| 1 year | +11.7% |
| 3 years | +41.0% |
| 5 years | +14.3% |
| 10 years | +14.5% |
| Since Mar 2, 2007 | +15.8% |
| Compound annual growth, 19.7 years | +0.7% |
CHIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.19 on Feb 16, 2026
- All time low close
- £0.5777 on Mar 23, 2020
- 52 week high
- £1.20 on Feb 20, 2026
- 52 week low
- £0.9808 on Nov 13, 2025
- Deepest drawdown
- -45.8% from May 25, 2018 to Mar 23, 2020, recovered Nov 28, 2025
- Best single session
- +13.8% on Mar 27, 2020
- Worst single session
- -17.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 16.1%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2008, -29%
CHIB 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 | £1.20 | £0.9847 | £1.11 | -3.0% | 2.8M | 165 |
| 2025 | £0.9042 | £1.15 | £0.8966 | £1.14 | +24.0% | 3.6M | 183 |
| 2024 | £0.8536 | £0.9291 | £0.8038 | £0.9191 | +8.3% | 3.5M | 151 |
| 2023 | £0.8380 | £0.9180 | £0.7587 | £0.8486 | +1.3% | 1.1M | 110 |
| 2022 | £0.9322 | £0.9456 | £0.7882 | £0.8380 | -8.1% | 1.2M | 121 |
| 2021 | £0.9093 | £1.07 | £0.8471 | £0.9123 | +0.6% | 1.2M | 125 |
| 2020 | £1.02 | £1.02 | £0.5577 | £0.9068 | -11.2% | 1.6M | 122 |
| 2019 | £0.8611 | £1.02 | £0.8591 | £1.02 | +18.5% | 824.2K | 115 |
| 2018 | £1.04 | £1.07 | £0.8362 | £0.8611 | -17.4% | 1.8M | 128 |
| 2017 | £0.9846 | £1.06 | £0.9648 | £1.04 | +5.9% | 1.8M | 138 |
| 2016 | £0.9095 | £0.9846 | £0.8251 | £0.9846 | +7.7% | 1.4M | 125 |
| 2015 | £0.9390 | £1.02 | £0.8746 | £0.9145 | -2.6% | 1.4M | 121 |
| 2014 | £0.9887 | £1.02 | £0.8648 | £0.9390 | -5.0% | 1.6M | 111 |
| 2013 | £0.8446 | £1.05 | £0.8347 | £0.9887 | +17.1% | 1.7M | 121 |
| 2012 | £0.8049 | £0.8920 | £0.7750 | £0.8446 | +4.9% | 2.4M | 125 |
| 2011 | £0.8992 | £0.9439 | £0.7552 | £0.8049 | -10.0% | 1.2M | 114 |
| 2010 | £0.8098 | £0.9340 | £0.7452 | £0.8943 | +9.8% | 624K | 135 |
| 2009 | £0.6657 | £0.8148 | £0.5664 | £0.8148 | +22.4% | 2.3M | 96 |
| 2008 | £0.9340 | £0.9539 | £0.6061 | £0.6657 | -28.7% | 3.9M | 81 |
| 2007 | £0.9539 | £0.9837 | £0.8992 | £0.9340 | n/a | 672.9K | 105 |
CHIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.11 | +1.4% |
| October 2026 | £1.09 | +0.0% |
| September 2026 | £1.09 | -0.0% |
| August 2026 | £1.09 | -3.1% |
| July 2026 | £1.13 | +7.2% |
| June 2026 | £1.05 | -1.4% |
| May 2026 | £1.06 | +1.9% |
| April 2026 | £1.04 | +1.5% |
| March 2026 | £1.03 | -13.1% |
| February 2026 | £1.18 | +3.9% |
| January 2026 | £1.14 | +0.0% |
| December 2025 | £1.14 | +6.0% |
About the CHIB data
Daily bars. 2,492 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%3ACHIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CHIB share price history
