Chesnara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 335.00 | 341.34 | 334.50 | 337.50 | 337.50 | 473,615 |
| 2026-10-15 | 333.00 | 339.00 | 325.50 | 335.50 | 335.50 | 618,058 |
| 2026-10-14 | 330.00 | 333.00 | 325.50 | 331.50 | 331.50 | 980,030 |
| 2026-10-13 | 331.50 | 332.00 | 326.50 | 327.50 | 327.50 | 240,390 |
| 2026-10-12 | 320.00 | 331.40 | 320.00 | 329.00 | 329.00 | 466,268 |
| 2026-10-09 | 325.00 | 330.50 | 320.37 | 322.00 | 322.00 | 421,563 |
| 2026-10-08 | 328.00 | 331.00 | 325.00 | 326.00 | 326.00 | 509,260 |
| 2026-10-07 | 330.00 | 332.00 | 328.50 | 330.00 | 330.00 | 474,621 |
| 2026-10-06 | 337.50 | 339.50 | 330.17 | 332.50 | 332.50 | 690,684 |
| 2026-10-05 | 343.00 | 343.00 | 334.50 | 334.50 | 334.50 | 534,404 |
| 2026-10-02 | 344.00 | 344.00 | 337.00 | 338.50 | 338.50 | 416,046 |
| 2026-10-01 | 350.00 | 351.00 | 340.00 | 340.50 | 340.50 | 504,859 |
| 2026-09-30 | 356.00 | 359.50 | 351.00 | 351.00 | 351.00 | 495,841 |
| 2026-09-29 | 359.00 | 359.50 | 353.50 | 356.50 | 356.50 | 445,468 |
| 2026-09-28 | 360.00 | 360.00 | 351.00 | 355.50 | 355.50 | 290,713 |
| 2026-09-25 | 360.00 | 360.00 | 350.50 | 352.50 | 352.50 | 493,002 |
| 2026-09-24 | 354.00 | 354.76 | 349.85 | 351.00 | 351.00 | 444,640 |
| 2026-09-23 | 353.50 | 355.50 | 352.14 | 353.50 | 353.50 | 569,504 |
| 2026-09-22 | 355.00 | 363.00 | 354.50 | 355.50 | 355.50 | 374,825 |
| 2026-09-21 | 350.00 | 363.00 | 350.00 | 363.00 | 363.00 | 326,481 |
| 2026-09-18 | 360.00 | 360.00 | 354.00 | 357.50 | 357.50 | 765,471 |
| 2026-09-17 | 353.00 | 364.92 | 352.00 | 357.00 | 357.00 | 288,355 |
| 2026-09-16 | 354.00 | 357.00 | 353.00 | 354.00 | 354.00 | 287,753 |
| 2026-09-15 | 358.00 | 358.00 | 351.50 | 355.00 | 355.00 | 872,173 |
| 2026-09-14 | 353.50 | 356.00 | 351.28 | 355.00 | 355.00 | 600,259 |
| 2026-09-11 | 344.00 | 355.50 | 344.00 | 354.50 | 354.50 | 686,002 |
| 2026-09-10 | 348.00 | 349.50 | 343.55 | 346.00 | 346.00 | 638,722 |
| 2026-09-09 | 348.00 | 351.05 | 344.50 | 347.00 | 347.00 | 441,423 |
| 2026-09-08 | 360.00 | 360.00 | 348.92 | 351.50 | 351.50 | 653,535 |
| 2026-09-07 | 361.00 | 361.00 | 354.00 | 356.00 | 356.00 | 704,151 |
| 2026-09-04 | 358.50 | 359.00 | 354.00 | 359.00 | 359.00 | 755,189 |
| 2026-09-03 | 360.50 | 361.00 | 351.50 | 356.50 | 356.50 | 1,224,806 |
| 2026-09-02 | 369.00 | 370.00 | 364.00 | 369.00 | 360.84 | 897,915 |
| 2026-09-01 | 377.00 | 378.00 | 366.50 | 370.00 | 361.82 | 1,900,553 |
| 2026-08-28 | 352.00 | 376.00 | 352.00 | 376.00 | 367.69 | 2,224,162 |
| 2026-08-27 | 354.00 | 359.50 | 349.50 | 359.00 | 351.06 | 1,608,566 |
| 2026-08-26 | 340.00 | 353.50 | 339.50 | 349.50 | 341.77 | 1,185,198 |
| 2026-08-25 | 345.00 | 350.84 | 337.50 | 339.50 | 331.99 | 1,778,347 |
| 2026-08-24 | 330.00 | 330.00 | 325.50 | 330.00 | 322.70 | 511,004 |
| 2026-08-21 | 326.00 | 330.50 | 323.50 | 326.00 | 318.79 | 200,763 |
| 2026-08-20 | 340.00 | 340.00 | 322.50 | 325.00 | 317.81 | 456,620 |
| 2026-08-19 | 330.00 | 335.00 | 326.00 | 327.00 | 319.77 | 429,299 |
| 2026-08-18 | 332.50 | 337.50 | 330.50 | 332.00 | 324.66 | 217,062 |
| 2026-08-17 | 332.00 | 341.50 | 330.50 | 332.00 | 324.66 | 183,023 |
| 2026-08-14 | 330.00 | 343.50 | 330.00 | 335.50 | 328.08 | 676,826 |
| 2026-08-13 | 334.00 | 337.50 | 330.50 | 333.00 | 325.64 | 198,658 |
| 2026-08-12 | 330.00 | 338.00 | 330.00 | 333.00 | 325.64 | 309,945 |
| 2026-08-11 | 337.50 | 340.96 | 332.50 | 334.00 | 326.61 | 428,978 |
| 2026-08-10 | 342.50 | 343.00 | 338.00 | 340.00 | 332.48 | 373,377 |
| 2026-08-07 | 341.50 | 344.00 | 339.50 | 340.00 | 332.48 | 994,223 |
| 2026-08-06 | 352.00 | 352.00 | 341.49 | 342.00 | 334.44 | 483,258 |
| 2026-08-05 | 352.00 | 352.00 | 340.00 | 342.00 | 334.44 | 905,870 |
| 2026-08-04 | 342.50 | 343.50 | 339.00 | 339.50 | 331.99 | 493,042 |
| 2026-08-03 | 352.00 | 352.00 | 339.90 | 342.50 | 334.93 | 958,751 |
| 2026-07-31 | 347.00 | 350.00 | 344.00 | 344.00 | 336.39 | 409,264 |
| 2026-07-30 | 342.00 | 346.04 | 338.50 | 344.50 | 336.88 | 424,767 |
| 2026-07-29 | 344.00 | 344.00 | 335.19 | 340.50 | 332.97 | 368,445 |
| 2026-07-28 | 344.00 | 344.00 | 332.50 | 338.50 | 331.01 | 400,523 |
| 2026-07-27 | 341.00 | 344.00 | 332.50 | 338.50 | 331.01 | 391,981 |
| 2026-07-24 | 341.50 | 344.47 | 334.50 | 340.50 | 332.97 | 498,003 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0816 GBP |
| 2026-04-02 | 0.1480 GBP |
| 2025-09-04 | 0.0770 GBP |
| 2025-04-03 | 0.1397 GBP |
| 2024-09-19 | 0.0748 GBP |
| 2024-04-11 | 0.1356 GBP |
| 2023-09-28 | 0.0726 GBP |
| 2023-04-06 | 0.1317 GBP |
| 2022-09-08 | 0.0705 GBP |
| 2022-04-07 | 0.1277 GBP |
| 2021-09-09 | 0.0684 GBP |
| 2021-04-08 | 0.1241 GBP |
| 2020-10-08 | 0.0664 GBP |
| 2020-04-23 | 0.1205 GBP |
| 2019-09-05 | 0.0645 GBP |
| 2019-04-11 | 0.1169 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.