Chesnara historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	226.68	230.15	224.51	227.98	188.03	179,118
2024-08-29	227.11	230.58	217.12	226.68	186.96	427,338
2024-08-28	228.85	230.58	226.24	226.68	186.96	287,172
2024-08-27	225.81	231.02	225.81	229.28	189.11	100,262
2024-08-23	226.68	230.58	224.94	230.15	189.82	50,285
2024-08-22	224.07	228.93	223.64	225.81	186.24	119,278
2024-08-21	227.11	230.58	223.52	229.28	189.11	185,236
2024-08-20	225.81	231.02	225.81	229.72	189.47	156,587
2024-08-19	223.20	229.72	220.16	227.98	188.03	137,254
2024-08-16	224.51	227.98	220.60	227.55	187.68	97,479
2024-08-15	224.94	228.41	220.94	224.51	185.17	246,632
2024-08-14	222.77	225.37	221.47	224.94	185.53	113,066
2024-08-13	223.20	228.41	221.03	223.20	184.09	72,772
2024-08-12	221.47	226.34	220.16	222.33	183.38	115,588
2024-08-09	220.16	226.48	218.43	224.51	185.17	92,768
2024-08-08	221.03	221.29	217.99	219.73	181.23	95,135
2024-08-07	220.60	225.37	219.38	221.47	182.66	173,305
2024-08-06	217.99	227.98	214.95	220.16	181.59	427,772
2024-08-05	219.73	225.37	217.12	217.99	179.80	155,659
2024-08-02	228.41	228.41	219.09	221.90	183.02	97,922
2024-08-01	220.16	227.98	218.43	224.94	185.53	389,613
2024-07-31	215.39	228.41	215.39	226.24	186.60	244,147
2024-07-30	217.99	220.60	217.99	219.29	180.87	224,156
2024-07-29	219.73	220.16	217.99	219.73	181.23	126,770
2024-07-26	218.86	223.64	217.99	219.29	180.87	88,252
2024-07-25	218.86	222.77	218.43	220.16	181.59	50,334
2024-07-24	217.12	220.16	216.43	217.99	179.80	62,273
2024-07-23	219.73	224.51	217.12	217.99	179.80	73,046
2024-07-22	219.73	221.03	217.56	218.86	180.51	122,726
2024-07-19	220.60	222.77	217.99	219.73	181.23	83,648
2024-07-18	217.99	219.62	216.69	218.86	180.51	77,958
2024-07-17	220.60	220.60	217.56	218.43	180.15	71,866
2024-07-16	217.99	220.60	215.82	219.73	181.23	58,020
2024-07-15	215.82	220.60	214.86	218.86	180.51	254,571
2024-07-12	217.12	217.12	214.26	217.12	179.08	106,283
2024-07-11	215.82	217.77	212.35	217.12	179.08	137,462
2024-07-10	220.60	220.60	211.04	215.82	178.00	121,379
2024-07-09	214.95	217.99	214.95	215.82	178.00	71,418
2024-07-08	217.56	219.29	211.04	214.95	177.29	477,455
2024-07-05	216.69	218.43	214.52	217.56	179.44	123,329
2024-07-04	216.25	217.12	214.95	216.69	178.72	352,432
2024-07-03	213.65	216.25	208.44	216.25	178.36	344,407
2024-07-02	214.52	216.25	212.35	212.35	175.14	87,329
2024-07-01	217.12	217.56	213.22	214.52	176.93	306,557
2024-06-28	217.12	217.12	212.74	214.52	176.93	144,379
2024-06-27	212.78	215.39	212.57	214.95	177.29	151,073
2024-06-26	212.78	217.99	211.91	213.22	175.86	259,172
2024-06-25	214.52	217.12	213.22	214.52	176.93	122,250
2024-06-24	215.82	227.55	211.91	214.52	176.93	224,758
2024-06-21	217.12	220.51	215.39	216.69	178.72	100,070
2024-06-20	216.69	222.33	215.39	216.25	178.36	105,462
2024-06-19	221.47	221.47	214.08	215.82	178.00	87,772
2024-06-18	217.56	223.39	214.08	214.95	177.29	273,703
2024-06-17	213.65	218.43	213.65	217.12	179.08	71,691
2024-06-14	215.39	217.56	214.08	217.12	179.08	235,417
2024-06-13	221.47	221.47	214.08	215.39	177.65	131,261
2024-06-12	221.47	221.47	215.10	216.25	178.36	187,980
2024-06-11	214.08	219.73	214.08	214.95	177.29	259,477
2024-06-10	220.60	221.03	217.12	217.12	179.08	1,041,935
2024-06-07	221.90	221.90	217.99	217.99	179.80	265,063

← NewerPage 10 of 22 · 1,265 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.