Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	247.09	247.52	245.05	246.22	176.64	27,940
2022-12-29	247.52	251.86	244.02	247.95	177.89	211,321
2022-12-28	240.57	247.52	240.57	246.65	176.95	254,266
2022-12-23	247.52	247.52	237.53	246.22	176.64	34,590
2022-12-22	246.65	247.52	244.41	247.52	177.58	102,152
2022-12-21	247.09	247.09	243.18	246.65	176.95	49,754
2022-12-20	243.18	246.65	237.53	244.48	175.39	20,039
2022-12-19	247.09	247.52	244.05	246.22	176.64	102,959
2022-12-16	242.74	244.92	241.01	244.48	175.39	114,456
2022-12-15	242.31	246.65	242.31	244.92	175.71	59,716
2022-12-14	244.92	245.78	241.44	243.18	174.46	248,919
2022-12-13	247.09	247.52	242.31	244.48	175.39	268,296
2022-12-12	247.09	248.82	239.27	246.22	176.64	167,063
2022-12-09	243.61	254.90	243.18	247.09	177.26	168,524
2022-12-08	252.30	259.25	245.33	247.09	177.26	163,135
2022-12-07	259.68	260.11	251.43	251.43	180.38	133,323
2022-12-06	255.34	260.11	250.99	256.64	184.12	79,546
2022-12-05	253.60	260.11	246.22	258.38	185.36	104,864
2022-12-02	254.47	256.21	251.57	252.30	181.00	50,611
2022-12-01	254.47	256.21	250.54	253.60	181.94	251,579
2022-11-30	254.03	254.47	246.65	251.43	180.38	88,527
2022-11-29	246.22	254.47	239.27	254.47	182.56	271,301
2022-11-28	247.09	251.86	236.66	248.82	178.51	138,163
2022-11-25	242.74	247.32	241.01	246.65	176.95	148,524
2022-11-24	241.44	247.09	235.26	242.31	173.84	138,304
2022-11-23	242.74	247.09	238.84	241.44	173.21	109,119
2022-11-22	236.23	243.18	236.23	239.70	171.97	72,097
2022-11-21	237.97	242.31	235.36	241.44	173.21	175,947
2022-11-18	239.27	241.01	233.89	238.84	171.34	170,135
2022-11-17	243.18	247.09	240.14	240.14	172.28	111,216
2022-11-16	244.48	250.99	240.14	242.74	174.15	198,926
2022-11-15	241.88	250.13	241.88	244.92	175.71	273,172
2022-11-14	239.70	241.44	232.32	241.44	173.21	449,084
2022-11-11	234.49	241.44	233.19	239.70	171.97	605,792
2022-11-10	232.76	234.49	230.15	234.49	168.23	181,202
2022-11-09	234.49	234.49	230.15	232.76	166.98	104,697
2022-11-08	231.45	235.36	231.45	234.49	168.23	100,694
2022-11-07	231.45	233.83	230.57	232.76	166.98	85,888
2022-11-04	230.15	234.23	228.85	232.76	166.98	218,814
2022-11-03	230.15	234.49	230.15	230.15	165.11	66,638
2022-11-02	230.15	232.76	230.15	230.15	165.11	509,179
2022-11-01	230.15	232.76	228.37	231.89	166.36	212,628
2022-10-31	231.45	234.93	230.15	231.02	165.74	104,403
2022-10-28	241.88	241.88	228.41	231.45	166.05	40,974
2022-10-27	225.81	233.04	225.81	231.89	166.36	239,738
2022-10-26	230.15	234.06	226.24	228.41	163.87	233,678
2022-10-25	239.27	242.74	227.55	227.98	163.56	129,155
2022-10-24	235.80	243.18	227.97	231.02	165.74	173,582
2022-10-21	230.15	242.31	225.81	230.58	165.43	103,146
2022-10-20	225.37	234.06	224.94	231.89	166.36	101,256
2022-10-19	230.15	234.06	224.94	229.72	164.80	160,617
2022-10-18	236.66	242.74	225.81	231.45	166.05	179,813
2022-10-17	241.44	241.88	232.76	232.76	166.98	106,750
2022-10-14	234.49	238.84	227.98	228.85	164.18	191,366
2022-10-13	235.80	242.74	228.82	230.15	165.11	284,831
2022-10-12	234.49	239.31	225.81	228.41	163.87	162,047
2022-10-11	234.93	247.09	234.49	234.49	168.23	37,466
2022-10-10	238.84	247.95	232.62	238.84	171.34	85,357
2022-10-07	247.52	247.95	240.66	247.52	177.58	40,302
2022-10-06	248.39	248.39	238.84	238.84	171.34	47,548

← NewerPage 17 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.