Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	221.90	221.90	217.12	218.86	180.51	155,568
2024-06-05	214.52	221.43	214.52	217.99	179.80	88,670
2024-06-04	217.12	222.70	215.82	221.47	182.66	440,942
2024-06-03	217.56	230.58	216.69	217.12	179.08	316,098
2024-05-31	223.20	224.51	218.43	221.03	182.30	903,807
2024-05-30	217.99	221.47	217.99	221.03	182.30	373,686
2024-05-29	216.69	220.60	216.10	218.43	180.15	167,596
2024-05-28	214.08	220.16	214.08	217.99	179.80	288,600
2024-05-24	219.29	219.29	215.20	216.25	178.36	111,239
2024-05-23	214.95	218.43	214.08	214.08	176.57	137,748
2024-05-22	216.25	218.03	215.39	215.39	177.65	196,236
2024-05-21	216.25	218.86	215.39	216.69	178.72	283,086
2024-05-20	214.52	221.03	214.52	216.25	178.36	531,366
2024-05-17	214.52	225.37	214.52	218.43	180.15	418,469
2024-05-16	217.99	218.86	216.25	216.25	178.36	958,945
2024-05-15	214.08	219.29	214.08	217.12	179.08	304,108
2024-05-14	214.08	221.47	214.08	218.86	180.51	190,801
2024-05-13	214.08	227.11	214.08	220.16	181.59	442,030
2024-05-10	217.12	227.55	215.82	217.99	179.80	258,073
2024-05-09	217.56	222.99	215.82	217.99	179.80	643,930
2024-05-08	218.86	218.86	215.39	217.56	179.44	413,694
2024-05-07	228.41	229.28	217.12	218.43	180.15	333,703
2024-05-03	220.60	221.47	215.82	218.86	180.51	457,760
2024-05-02	218.86	222.33	215.39	217.99	179.80	353,455
2024-05-01	218.86	224.94	217.12	217.12	179.08	310,811
2024-04-30	222.33	223.20	216.69	218.86	180.51	564,391
2024-04-29	224.07	225.81	217.12	221.03	182.30	294,371
2024-04-26	218.86	220.60	217.12	218.86	180.51	340,506
2024-04-25	220.60	221.47	217.12	219.29	180.87	183,343
2024-04-24	218.43	231.45	217.12	217.56	179.44	251,324
2024-04-23	224.94	226.68	219.73	219.73	181.23	33,832
2024-04-22	224.07	232.32	221.47	221.47	182.66	177,408
2024-04-19	224.51	229.65	223.20	223.20	184.09	115,958
2024-04-18	224.94	231.63	223.98	225.81	186.24	87,171
2024-04-17	224.07	227.11	221.90	223.20	184.09	175,795
2024-04-16	224.07	224.94	222.33	223.20	184.09	110,436
2024-04-15	226.68	228.41	223.20	224.94	185.53	223,563
2024-04-12	226.24	228.85	224.07	224.94	185.53	124,015
2024-04-11	228.85	239.70	226.68	227.11	187.32	328,522
2024-04-10	243.18	247.52	238.66	240.14	186.88	507,366
2024-04-09	243.18	248.82	234.93	242.31	188.57	441,210
2024-04-08	242.74	251.43	239.27	248.39	193.30	790,435
2024-04-05	241.01	244.52	235.21	242.74	188.91	266,663
2024-04-04	234.06	247.52	229.72	243.18	189.25	406,856
2024-04-03	230.58	239.09	227.55	235.80	183.50	185,400
2024-04-02	228.85	237.97	227.98	231.45	180.12	698,966
2024-03-28	229.72	235.80	227.11	228.41	177.76	471,308
2024-03-27	224.94	229.72	224.07	227.55	177.08	276,510
2024-03-26	224.51	227.55	222.53	223.20	173.70	122,272
2024-03-25	230.15	230.15	220.57	224.51	174.71	270,315
2024-03-22	224.94	226.24	220.60	225.37	175.39	160,116
2024-03-21	223.64	228.85	218.43	219.29	170.66	64,454
2024-03-20	219.73	229.28	217.99	217.99	169.65	99,307
2024-03-19	219.73	222.33	217.99	218.86	170.32	269,436
2024-03-18	225.37	226.24	219.73	222.77	173.36	69,590
2024-03-15	225.37	229.72	224.51	225.37	175.39	74,308
2024-03-14	224.07	228.41	224.07	224.07	174.38	78,017
2024-03-13	227.55	227.55	219.73	223.20	173.70	48,131
2024-03-12	224.94	227.55	222.77	227.55	177.08	75,234
2024-03-11	225.81	230.15	222.77	226.68	176.40	50,628

← NewerPage 11 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.