Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	243.18	247.09	234.93	238.84	171.34	310,741
2023-03-24	236.23	247.09	234.93	238.40	171.03	154,169
2023-03-23	235.80	250.13	234.49	242.31	173.84	147,586
2023-03-22	244.05	251.43	238.84	238.84	171.34	111,173
2023-03-21	242.31	250.13	238.10	241.44	173.21	112,174
2023-03-20	241.01	247.09	234.93	237.97	170.72	238,111
2023-03-17	246.22	255.77	238.84	239.70	171.97	242,936
2023-03-16	251.86	251.86	241.88	244.48	175.39	250,630
2023-03-15	248.82	261.33	243.18	244.48	175.39	122,379
2023-03-14	257.94	258.73	243.61	251.86	180.69	119,909
2023-03-13	250.13	260.11	243.61	247.95	177.89	188,091
2023-03-10	256.64	260.11	246.65	246.65	176.95	79,146
2023-03-09	255.34	260.55	254.90	257.07	184.43	70,820
2023-03-08	255.34	260.55	251.43	255.34	183.18	100,273
2023-03-07	248.39	257.07	247.09	253.60	181.94	123,697
2023-03-06	252.30	256.21	247.09	252.30	181.00	97,739
2023-03-03	250.56	256.21	239.27	256.21	183.81	196,611
2023-03-02	250.99	251.43	243.18	249.26	178.82	85,455
2023-03-01	249.69	251.43	239.27	250.56	179.76	74,899
2023-02-28	251.86	251.86	243.61	247.52	177.58	114,830
2023-02-27	243.18	251.43	239.27	246.65	176.95	4,069,109
2023-02-24	243.61	251.43	239.27	243.61	174.77	486,156
2023-02-23	247.09	248.48	240.54	243.61	174.77	151,126
2023-02-22	246.22	251.43	241.28	243.18	174.46	156,948
2023-02-21	243.61	251.43	243.61	248.39	178.20	63,929
2023-02-20	250.13	251.86	244.48	244.48	175.39	146,439
2023-02-17	244.05	247.52	242.16	245.78	176.33	139,060
2023-02-16	247.09	254.90	244.92	245.35	176.02	127,796
2023-02-15	244.92	248.39	241.01	246.22	176.64	491,480
2023-02-14	247.09	255.77	243.18	244.92	175.71	176,364
2023-02-13	247.95	255.77	244.92	245.78	176.33	140,105
2023-02-10	247.52	255.77	243.18	245.35	176.02	385,784
2023-02-09	245.35	255.77	242.31	247.52	177.58	186,475
2023-02-08	244.05	259.68	239.27	242.74	174.15	158,586
2023-02-07	247.52	260.11	243.18	244.05	175.08	227,541
2023-02-06	246.65	260.11	244.48	246.65	176.95	111,277
2023-02-03	254.47	254.47	246.22	246.65	176.95	166,255
2023-02-02	243.61	255.77	243.61	247.09	177.26	77,655
2023-02-01	247.95	260.11	246.65	247.95	177.89	333,825
2023-01-31	254.47	256.21	247.52	247.95	177.89	122,502
2023-01-30	254.03	256.21	247.09	249.69	179.13	244,099
2023-01-27	253.60	260.11	249.91	256.21	183.81	148,682
2023-01-26	251.86	258.38	247.38	258.38	185.36	85,194
2023-01-25	250.13	255.77	243.61	253.60	181.94	67,908
2023-01-24	255.77	256.21	243.61	250.56	179.76	71,251
2023-01-23	252.73	256.21	243.61	249.26	178.82	87,260
2023-01-20	255.77	255.77	247.52	251.86	180.69	111,558
2023-01-19	251.86	255.77	247.87	250.56	179.76	35,742
2023-01-18	255.77	255.77	244.48	251.43	180.38	253,065
2023-01-17	251.86	252.73	245.35	250.99	180.07	84,578
2023-01-16	249.26	255.77	247.52	250.13	179.44	132,708
2023-01-13	247.52	251.43	244.05	249.26	178.82	136,444
2023-01-12	248.39	250.56	245.35	247.09	177.26	121,051
2023-01-11	251.43	251.86	247.09	247.09	177.26	69,801
2023-01-10	252.30	255.77	247.52	250.99	180.07	65,311
2023-01-09	255.77	255.77	244.45	247.09	177.26	75,692
2023-01-06	247.52	258.38	245.13	249.26	178.82	80,568
2023-01-05	256.21	258.81	250.13	250.13	179.44	94,205
2023-01-04	247.09	257.94	243.62	254.03	182.25	339,399
2023-01-03	245.78	251.43	243.18	245.78	176.33	206,712

← NewerPage 16 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.