Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	237.10	247.09	233.62	237.10	179.00	96,443
2023-06-23	235.36	244.48	233.19	234.93	177.36	95,373
2023-06-22	237.10	238.64	234.49	234.93	177.36	175,207
2023-06-21	238.40	247.09	236.23	238.40	179.98	66,473
2023-06-20	244.48	250.56	234.39	238.84	180.31	161,880
2023-06-19	241.88	245.35	238.19	243.18	183.59	87,773
2023-06-16	240.14	246.22	237.40	242.74	183.26	185,898
2023-06-15	241.44	250.56	238.84	241.01	181.95	93,629
2023-06-14	241.01	243.61	237.97	237.97	179.65	142,644
2023-06-13	244.92	247.52	239.27	242.31	182.93	398,367
2023-06-12	247.95	250.56	241.88	241.88	182.60	105,872
2023-06-09	247.52	250.56	241.88	242.74	183.26	139,290
2023-06-08	243.18	247.95	242.21	245.35	185.22	178,191
2023-06-07	245.78	247.52	241.44	242.74	183.26	640,036
2023-06-06	243.61	246.65	240.14	246.22	185.88	143,013
2023-06-05	242.31	245.78	239.70	243.61	183.91	774,410
2023-06-02	240.57	246.22	237.14	242.31	182.93	158,207
2023-06-01	247.95	247.95	239.27	239.27	180.63	155,527
2023-05-31	244.05	247.95	242.62	242.74	183.26	398,427
2023-05-30	241.88	248.39	240.14	244.05	184.24	140,638
2023-05-26	244.92	247.95	243.18	244.92	184.90	674,677
2023-05-25	243.18	247.95	240.57	245.35	185.22	57,709
2023-05-24	244.92	247.52	244.05	244.05	184.24	492,332
2023-05-23	247.95	248.39	243.18	245.78	185.55	79,162
2023-05-22	247.52	249.26	239.27	248.39	187.52	43,761
2023-05-19	244.92	249.26	241.88	248.39	187.52	102,861
2023-05-18	246.22	248.82	237.02	243.18	183.59	250,596
2023-05-17	244.05	247.95	239.27	243.18	183.59	60,772
2023-05-16	244.05	251.43	240.50	244.92	184.90	52,236
2023-05-15	240.57	251.86	237.10	242.31	182.93	363,861
2023-05-12	239.70	251.43	236.66	239.27	180.63	241,257
2023-05-11	243.18	251.43	236.66	240.14	181.29	45,368
2023-05-10	243.61	251.43	242.11	242.74	183.26	59,090
2023-05-09	244.05	249.69	239.90	247.95	187.19	74,071
2023-05-05	241.88	246.22	238.73	243.61	183.91	80,226
2023-05-04	241.01	247.09	235.54	245.35	185.22	2,479,344
2023-05-03	236.66	242.31	235.36	236.66	178.67	149,417
2023-05-02	241.44	247.52	234.93	238.84	180.31	114,641
2023-04-28	243.18	243.18	238.40	241.01	181.95	263,882
2023-04-27	243.18	243.18	237.11	237.97	179.65	211,345
2023-04-26	244.05	251.43	239.27	239.27	180.63	41,784
2023-04-25	244.92	246.22	237.53	240.57	181.62	325,229
2023-04-24	252.73	260.11	242.70	243.61	183.91	155,071
2023-04-21	252.30	260.11	247.95	249.26	188.17	277,096
2023-04-20	254.03	255.77	247.95	251.86	190.14	104,453
2023-04-19	253.60	257.94	251.86	254.03	191.78	147,086
2023-04-18	260.55	260.55	250.13	254.03	191.78	209,017
2023-04-17	254.90	259.80	247.95	250.56	189.16	228,108
2023-04-14	254.03	258.29	251.78	254.03	191.78	209,067
2023-04-13	251.86	255.77	250.56	253.60	191.45	188,612
2023-04-12	251.86	259.25	247.95	250.99	189.49	200,164
2023-04-11	255.34	260.11	250.25	251.43	189.81	287,801
2023-04-06	251.86	255.38	247.52	252.30	190.47	301,504
2023-04-05	258.81	266.19	256.64	264.89	190.04	353,398
2023-04-04	261.42	266.63	258.09	263.15	188.79	363,440
2023-04-03	260.98	266.17	251.43	260.55	186.92	347,996
2023-03-31	246.22	266.19	241.88	260.55	186.92	509,495
2023-03-30	239.70	251.63	239.70	246.65	176.95	286,843
2023-03-29	243.61	246.22	236.23	242.74	174.15	147,938
2023-03-28	234.93	247.09	234.93	244.05	175.08	47,474

← NewerPage 15 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.