Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	234.93	242.31	234.49	237.97	179.65	184,700
2023-09-18	240.14	242.74	236.23	236.23	178.34	111,588
2023-09-15	238.40	238.84	236.23	238.84	180.31	81,534
2023-09-14	239.70	243.18	235.36	238.40	179.98	100,731
2023-09-13	235.36	239.70	230.58	239.70	180.96	60,886
2023-09-12	234.06	239.40	233.62	236.66	178.67	75,343
2023-09-11	234.93	240.87	233.62	236.23	178.34	172,431
2023-09-08	231.89	234.06	231.45	232.76	175.72	154,347
2023-09-07	231.45	241.88	231.45	232.32	175.39	276,121
2023-09-06	238.84	238.84	232.83	234.93	177.36	49,842
2023-09-05	230.58	238.40	230.15	236.23	178.34	157,396
2023-09-04	237.97	242.74	233.75	236.66	178.67	44,613
2023-09-01	233.62	242.74	231.56	233.62	176.37	19,715
2023-08-31	241.88	242.74	235.48	237.10	179.00	92,771
2023-08-30	237.97	241.88	234.06	237.97	179.65	105,026
2023-08-29	241.44	246.22	234.93	236.66	178.67	102,524
2023-08-25	234.49	245.35	230.58	234.49	177.03	187,649
2023-08-24	234.49	235.21	231.89	234.49	177.03	44,907
2023-08-23	235.36	247.09	231.89	231.89	175.06	69,646
2023-08-22	234.49	234.49	230.15	232.32	175.39	168,789
2023-08-21	231.02	246.22	231.02	231.02	174.41	95,115
2023-08-18	232.32	243.18	231.89	231.89	175.06	108,475
2023-08-17	237.53	241.88	232.76	232.76	175.72	152,702
2023-08-16	236.23	242.74	231.45	241.88	182.60	43,145
2023-08-15	234.93	239.57	233.89	235.80	178.01	55,374
2023-08-14	243.18	243.18	234.05	238.40	179.98	94,512
2023-08-11	240.57	243.18	231.45	242.74	183.26	29,788
2023-08-10	233.19	239.70	231.45	238.40	179.98	188,893
2023-08-09	234.49	238.62	232.32	233.62	176.37	106,442
2023-08-08	231.45	242.74	230.53	234.49	177.03	119,536
2023-08-07	232.32	242.74	232.32	232.32	175.39	36,326
2023-08-04	234.93	238.40	234.06	234.06	176.70	191,464
2023-08-03	234.06	238.40	230.58	234.49	177.03	114,410
2023-08-02	237.97	247.09	232.76	233.62	176.37	127,051
2023-08-01	234.49	247.52	234.49	234.93	177.36	74,070
2023-07-31	236.23	239.70	233.19	234.49	177.03	837,671
2023-07-28	241.44	243.18	233.62	238.84	180.31	69,573
2023-07-27	236.66	240.79	233.19	240.14	181.29	105,790
2023-07-26	240.14	244.48	234.06	237.10	179.00	154,086
2023-07-25	234.06	247.09	234.06	236.66	178.67	64,557
2023-07-24	238.84	247.09	234.49	236.66	178.67	104,689
2023-07-21	238.40	242.78	234.93	239.27	180.63	85,020
2023-07-20	234.49	247.09	233.19	239.27	180.63	123,695
2023-07-19	238.84	247.09	234.49	236.23	178.34	92,289
2023-07-18	237.10	247.09	233.06	234.06	176.70	91,948
2023-07-17	236.66	247.09	232.32	239.27	180.63	114,800
2023-07-14	234.93	243.18	234.88	237.53	179.32	60,249
2023-07-13	245.78	245.78	237.53	238.40	179.98	45,642
2023-07-12	236.66	242.74	233.55	237.10	179.00	163,989
2023-07-11	234.06	242.74	232.76	232.76	175.72	64,414
2023-07-10	236.23	242.74	232.76	234.49	177.03	79,307
2023-07-07	239.70	241.88	236.23	236.23	178.34	34,554
2023-07-06	237.97	247.09	232.53	232.76	175.72	127,649
2023-07-05	238.84	241.55	236.23	236.23	178.34	52,586
2023-07-04	239.70	247.09	234.93	236.66	178.67	68,340
2023-07-03	237.53	240.57	234.93	236.23	178.34	107,664
2023-06-30	238.40	240.80	233.62	234.93	177.36	96,316
2023-06-29	237.10	240.57	234.43	238.40	179.98	44,730
2023-06-28	239.70	247.09	234.93	237.53	179.32	47,160
2023-06-27	241.44	247.09	233.62	240.14	181.29	49,889

← NewerPage 14 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.