Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	224.07	225.37	219.29	221.47	172.35	189,505
2023-12-11	226.68	227.98	220.60	223.20	173.70	209,781
2023-12-08	224.94	227.98	220.38	227.11	176.74	134,496
2023-12-07	232.76	232.76	224.07	225.37	175.39	130,051
2023-12-06	234.49	234.49	226.24	227.98	177.42	74,712
2023-12-05	234.49	234.49	224.51	226.24	176.07	46,419
2023-12-04	231.02	231.02	224.51	227.98	177.42	113,300
2023-12-01	221.90	233.19	221.88	228.41	177.76	208,530
2023-11-30	231.45	234.06	221.47	221.47	172.35	194,912
2023-11-29	234.49	237.97	229.72	231.02	179.78	66,721
2023-11-28	230.15	235.36	228.85	230.15	179.11	123,433
2023-11-27	234.49	236.23	230.15	234.06	182.15	55,008
2023-11-24	230.58	236.23	230.58	231.02	179.78	77,558
2023-11-23	231.45	233.19	227.37	230.15	179.11	61,516
2023-11-22	238.84	238.84	230.15	230.15	179.11	76,983
2023-11-21	231.02	238.84	231.02	233.62	181.81	88,513
2023-11-20	238.40	238.40	231.45	234.93	182.83	35,920
2023-11-17	238.40	238.84	231.45	233.19	181.47	129,490
2023-11-16	238.40	238.84	232.43	232.76	181.14	102,836
2023-11-15	231.89	238.40	230.58	232.76	181.14	108,438
2023-11-14	232.32	234.06	227.11	230.58	179.45	169,611
2023-11-13	226.24	232.76	224.07	228.41	177.76	172,024
2023-11-10	223.64	227.55	222.59	227.11	176.74	165,885
2023-11-09	224.07	224.94	221.47	222.77	173.36	95,712
2023-11-08	221.47	227.11	221.47	224.07	174.38	47,145
2023-11-07	225.81	227.11	224.85	225.37	175.39	40,772
2023-11-06	221.90	226.68	221.47	226.68	176.40	68,311
2023-11-03	222.77	225.81	222.33	224.07	174.38	120,585
2023-11-02	217.56	225.37	217.56	221.90	172.69	116,638
2023-11-01	222.33	223.20	218.91	219.73	171.00	132,959
2023-10-31	221.90	222.77	217.12	219.73	171.00	59,093
2023-10-30	223.64	224.07	216.97	222.33	173.02	186,985
2023-10-27	217.12	223.64	213.22	218.43	169.98	68,535
2023-10-26	220.60	223.64	217.12	217.56	169.31	39,560
2023-10-25	223.64	224.07	214.08	217.12	168.97	45,065
2023-10-24	220.60	223.64	217.56	220.60	171.67	52,838
2023-10-23	223.20	225.37	210.78	220.16	171.34	392,369
2023-10-20	225.81	234.49	222.33	222.33	173.02	106,861
2023-10-19	226.24	231.89	225.81	225.81	175.73	56,660
2023-10-18	228.85	242.74	225.81	225.81	175.73	33,536
2023-10-17	232.32	242.74	226.68	229.28	178.43	40,793
2023-10-16	236.23	242.74	226.68	231.89	180.46	56,778
2023-10-13	231.89	237.97	227.98	227.98	177.42	149,843
2023-10-12	233.62	236.23	229.42	230.15	179.11	47,297
2023-10-11	230.15	232.76	228.60	229.72	178.77	94,187
2023-10-10	231.45	231.45	225.63	230.15	179.11	127,956
2023-10-09	232.76	232.76	229.28	230.15	179.11	194,555
2023-10-06	232.32	234.49	231.36	231.89	180.46	111,699
2023-10-05	232.76	239.40	231.02	232.76	181.14	132,203
2023-10-04	234.06	242.31	231.89	231.89	180.46	105,809
2023-10-03	236.23	242.31	232.76	232.76	181.14	303,612
2023-10-02	239.70	242.74	234.84	236.66	184.18	98,590
2023-09-29	237.97	242.74	232.32	238.84	185.87	108,391
2023-09-28	240.57	242.74	233.40	237.10	184.51	109,150
2023-09-27	243.18	246.22	240.49	242.74	183.26	175,279
2023-09-26	245.78	245.78	234.93	243.18	183.59	117,695
2023-09-25	241.88	247.09	234.49	245.35	185.22	231,793
2023-09-22	237.10	245.78	235.18	242.74	183.26	380,625
2023-09-21	239.27	247.09	233.62	238.84	180.31	309,908
2023-09-20	237.10	242.74	233.62	233.62	176.37	85,950

← NewerPage 13 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.