Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	225.81	230.15	224.69	227.55	177.08	142,955
2024-03-07	225.81	229.72	224.94	225.37	175.39	248,514
2024-03-06	225.37	226.24	222.77	225.37	175.39	39,010
2024-03-05	225.81	225.81	222.33	225.81	175.73	63,562
2024-03-04	221.47	227.11	219.73	223.20	173.70	67,809
2024-03-01	220.16	225.37	218.86	222.33	173.02	79,990
2024-02-29	221.90	224.94	218.86	218.86	170.32	127,132
2024-02-28	223.64	224.94	217.99	221.03	172.01	81,664
2024-02-27	224.94	225.37	217.99	224.94	175.05	55,130
2024-02-26	223.20	225.37	219.24	223.20	173.70	51,892
2024-02-23	224.07	224.07	219.73	221.90	172.69	27,716
2024-02-22	223.20	225.81	219.99	222.77	173.36	153,093
2024-02-21	225.81	227.55	221.47	221.47	172.35	140,520
2024-02-20	225.81	229.72	214.65	223.20	173.70	213,707
2024-02-19	221.90	229.72	221.90	224.07	174.38	80,013
2024-02-16	221.47	225.81	221.47	222.33	173.02	199,275
2024-02-15	221.47	226.68	221.47	223.64	174.04	76,063
2024-02-14	219.73	224.13	219.73	220.16	171.34	101,834
2024-02-13	223.20	225.81	219.73	219.73	171.00	122,200
2024-02-12	222.33	225.81	222.33	223.20	173.70	75,974
2024-02-09	225.81	225.81	222.77	224.94	175.05	91,211
2024-02-08	225.81	229.72	222.33	225.81	175.73	82,708
2024-02-07	231.45	231.45	223.20	223.20	173.70	484,816
2024-02-06	231.02	231.02	221.90	225.81	175.73	63,878
2024-02-05	231.02	232.76	224.92	227.55	177.08	71,123
2024-02-02	229.72	233.19	223.72	228.41	177.76	99,660
2024-02-01	227.55	231.02	222.46	224.51	174.71	36,822
2024-01-31	229.28	231.02	222.78	227.55	177.08	140,676
2024-01-30	229.72	231.02	226.44	227.11	176.74	57,934
2024-01-29	233.62	233.62	227.11	227.11	176.74	90,293
2024-01-26	230.58	233.19	226.68	230.58	179.45	24,539
2024-01-25	227.55	231.87	227.55	229.28	178.43	239,084
2024-01-24	228.41	232.17	227.56	230.15	179.11	81,417
2024-01-23	226.68	232.76	225.10	227.55	177.08	116,987
2024-01-22	229.72	232.32	227.11	227.11	176.74	122,397
2024-01-19	228.41	232.21	226.09	231.45	180.12	488,416
2024-01-18	231.02	232.91	228.41	230.15	179.11	74,569
2024-01-17	228.85	232.32	225.90	230.15	179.11	88,403
2024-01-16	233.62	233.62	226.24	229.72	178.77	114,599
2024-01-15	226.68	231.71	224.94	227.55	177.08	69,563
2024-01-12	225.81	233.19	224.07	224.94	175.05	96,690
2024-01-11	233.62	233.62	225.81	225.81	175.73	43,057
2024-01-10	225.81	233.19	225.63	227.55	177.08	63,984
2024-01-09	228.41	230.58	226.68	230.58	179.45	294,974
2024-01-08	227.11	232.32	224.07	228.41	177.76	167,880
2024-01-05	233.62	233.62	227.11	227.55	177.08	78,653
2024-01-04	227.11	229.72	225.81	229.72	178.77	519,676
2024-01-03	227.55	229.72	224.94	227.11	176.74	118,455
2024-01-02	231.02	231.02	223.98	228.85	178.09	142,035
2023-12-29	223.64	227.98	223.20	227.11	176.74	50,544
2023-12-28	226.24	227.11	223.20	223.20	173.70	101,623
2023-12-27	224.07	234.06	223.20	226.24	176.07	169,297
2023-12-22	230.58	234.06	221.47	223.64	174.04	117,758
2023-12-21	227.55	234.06	223.64	225.37	175.39	178,681
2023-12-20	231.89	231.89	224.94	225.81	175.73	510,278
2023-12-19	234.49	234.49	224.07	225.81	175.73	87,570
2023-12-18	228.85	231.99	224.07	225.81	175.73	177,867
2023-12-15	224.94	229.72	224.22	229.28	178.43	93,099
2023-12-14	224.51	230.39	224.07	224.94	175.05	201,732
2023-12-13	221.03	224.94	218.86	222.77	173.36	45,868

← NewerPage 12 of 22 · 1,262 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.