Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	248.39	248.39	238.84	238.84	171.34	47,548
2022-10-05	236.23	247.52	235.80	235.80	169.16	107,986
2022-10-04	242.74	247.09	235.41	241.88	173.53	194,611
2022-10-03	233.19	242.74	230.15	237.97	170.72	209,023
2022-09-30	243.18	247.52	238.40	238.40	171.03	136,835
2022-09-29	243.18	260.11	229.28	241.88	173.53	167,808
2022-09-28	252.30	267.50	241.78	245.78	176.33	177,350
2022-09-27	258.81	267.50	252.30	252.73	181.31	73,998
2022-09-26	262.28	267.50	253.17	256.64	184.12	85,846
2022-09-23	270.54	271.40	263.28	264.02	189.41	426,652
2022-09-22	261.42	277.48	260.98	261.85	187.86	36,284
2022-09-21	273.14	273.58	260.98	269.23	193.15	44,127
2022-09-20	277.48	277.48	263.15	271.40	194.71	71,609
2022-09-16	263.15	276.18	263.15	275.75	197.83	161,188
2022-09-15	273.14	273.72	260.98	270.10	193.78	97,561
2022-09-14	273.14	277.48	267.60	273.14	195.96	46,760
2022-09-13	278.79	281.13	269.67	273.58	196.27	69,926
2022-09-12	276.18	282.26	269.73	278.79	200.01	105,126
2022-09-09	268.80	275.07	260.98	270.10	193.78	72,787
2022-09-08	277.92	277.92	260.98	268.36	192.53	87,410
2022-09-07	274.88	283.56	265.32	276.18	193.08	258,809
2022-09-06	277.05	283.54	269.23	282.26	197.33	312,739
2022-09-05	272.71	281.39	264.46	280.09	195.81	253,239
2022-09-02	264.02	280.52	261.42	265.76	185.79	185,307
2022-09-01	261.42	268.20	257.94	264.02	184.58	298,760
2022-08-31	264.89	268.22	254.03	262.28	183.36	211,231
2022-08-30	274.44	281.39	265.32	265.32	185.49	179,787
2022-08-26	278.79	280.96	274.44	274.44	191.86	39,919
2022-08-25	271.40	280.96	270.54	274.88	192.17	1,174,387
2022-08-24	279.22	280.09	273.58	278.79	194.90	157,164
2022-08-23	281.83	286.17	265.32	278.35	194.60	183,313
2022-08-22	283.13	286.60	269.92	279.65	195.51	107,254
2022-08-19	281.39	284.87	273.23	282.26	197.33	507,895
2022-08-18	272.71	290.42	264.02	277.92	194.29	304,930
2022-08-17	269.23	274.44	259.68	272.71	190.65	97,080
2022-08-16	266.63	272.71	256.64	272.71	190.65	86,511
2022-08-15	269.23	274.88	256.64	267.06	186.70	79,784
2022-08-12	269.23	270.54	259.25	265.32	185.49	90,140
2022-08-11	269.23	269.23	265.32	269.23	188.22	54,173
2022-08-10	259.25	267.06	257.07	264.46	184.88	112,008
2022-08-09	258.81	268.36	253.30	259.68	181.54	134,302
2022-08-08	257.94	259.25	244.05	258.81	180.93	128,654
2022-08-05	248.39	252.30	244.48	251.86	176.08	145,177
2022-08-04	243.18	251.43	243.18	246.22	172.13	179,701
2022-08-03	247.95	247.95	241.44	244.92	171.22	88,059
2022-08-02	255.34	255.34	243.61	247.09	172.74	77,213
2022-08-01	259.25	259.25	252.24	255.77	178.81	55,411
2022-07-29	259.68	259.68	247.95	256.21	179.11	86,047
2022-07-28	255.34	257.07	245.75	255.34	178.51	30,245
2022-07-27	250.56	256.21	247.09	249.69	174.56	43,526
2022-07-26	247.09	250.99	241.88	250.99	175.47	31,632
2022-07-25	244.92	251.43	243.53	247.95	173.34	99,621
2022-07-22	248.39	251.43	244.18	246.22	172.13	70,550
2022-07-21	244.05	247.52	242.74	247.52	173.04	60,425
2022-07-20	244.05	246.65	241.72	243.18	170.01	130,777
2022-07-19	243.18	247.52	238.84	243.18	170.01	64,461
2022-07-18	247.09	247.09	240.14	241.88	169.09	16,668
2022-07-15	239.70	246.65	239.27	240.14	167.88	34,259
2022-07-14	241.44	247.09	239.27	239.70	167.58	160,890
2022-07-13	245.35	250.13	239.70	244.05	170.61	72,006

← NewerPage 18 of 22 · 1,263 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.