Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	251.86	251.86	245.78	245.78	171.83	134,341
2022-07-11	248.82	249.04	244.92	247.09	172.74	30,495
2022-07-08	249.26	253.17	243.18	248.82	173.95	36,164
2022-07-07	244.92	251.43	242.54	244.48	170.92	47,442
2022-07-06	243.61	251.43	241.20	244.05	170.61	43,343
2022-07-05	251.86	251.86	239.70	241.01	168.49	69,581
2022-07-04	251.86	251.86	239.70	243.61	170.31	125,052
2022-07-01	240.14	251.43	240.14	242.74	169.70	113,073
2022-06-30	238.84	246.65	238.84	243.61	170.31	192,174
2022-06-29	245.78	250.99	242.74	244.05	170.61	32,081
2022-06-28	247.09	247.95	241.44	244.92	171.22	59,104
2022-06-27	243.18	247.95	238.40	247.95	173.34	137,115
2022-06-24	251.86	251.86	241.01	242.31	169.40	77,317
2022-06-23	245.78	249.69	240.57	243.18	170.01	69,611
2022-06-22	244.92	255.77	240.57	241.88	169.09	94,237
2022-06-21	248.39	257.51	247.95	250.13	174.86	33,995
2022-06-20	252.73	257.51	247.95	253.17	176.99	58,356
2022-06-17	253.17	255.77	247.42	252.73	176.68	84,031
2022-06-16	255.34	255.34	247.40	248.82	173.95	68,786
2022-06-15	249.69	255.77	249.69	255.77	178.81	60,618
2022-06-14	256.21	256.21	244.92	250.56	175.17	85,998
2022-06-13	247.95	251.86	241.56	250.13	174.86	162,905
2022-06-10	253.60	260.11	246.22	246.22	172.13	88,786
2022-06-09	251.86	257.94	251.86	253.17	176.99	34,167
2022-06-08	263.15	263.15	254.06	256.21	179.11	125,390
2022-06-07	260.55	263.15	256.64	258.81	180.93	95,878
2022-06-06	253.60	260.11	251.43	259.68	181.54	63,920
2022-06-01	254.90	260.11	249.26	251.86	176.08	44,342
2022-05-31	257.07	260.55	253.17	256.21	179.11	139,756
2022-05-30	254.90	260.55	253.17	255.77	178.81	35,542
2022-05-27	259.25	262.28	251.86	258.38	180.63	125,654
2022-05-26	253.17	263.59	253.17	260.55	182.15	198,257
2022-05-25	254.90	262.11	251.86	255.34	178.51	128,403
2022-05-24	255.34	259.68	250.13	252.30	176.38	115,576
2022-05-23	245.78	258.81	245.78	250.56	175.17	42,216
2022-05-20	245.78	253.60	244.92	245.35	171.52	74,721
2022-05-19	260.55	260.55	243.18	247.95	173.34	196,382
2022-05-18	254.90	259.91	250.98	253.17	176.99	128,620
2022-05-17	241.88	257.03	241.88	253.60	177.29	54,468
2022-05-16	253.60	253.60	241.70	250.13	174.86	102,396
2022-05-13	244.48	247.95	242.31	244.48	170.92	67,933
2022-05-12	244.92	247.09	239.70	242.31	169.40	72,263
2022-05-11	243.18	249.26	241.44	244.05	170.61	72,500
2022-05-10	240.57	245.78	239.70	239.70	167.58	96,241
2022-05-09	239.27	252.73	239.27	241.01	168.49	70,508
2022-05-06	239.27	251.43	239.27	246.22	172.13	118,559
2022-05-05	247.52	254.90	241.01	244.48	170.92	47,007
2022-05-04	243.18	248.39	238.84	247.09	172.74	297,365
2022-05-03	249.69	259.25	246.22	248.82	173.95	145,990
2022-04-29	256.64	260.55	243.61	250.56	175.17	106,428
2022-04-28	251.43	258.81	246.22	246.65	172.43	65,929
2022-04-27	248.82	259.68	244.92	247.09	172.74	455,263
2022-04-26	248.39	250.23	244.05	245.78	171.83	70,080
2022-04-25	245.78	261.42	243.70	246.65	172.43	234,233
2022-04-22	251.86	262.28	247.52	249.69	174.56	99,293
2022-04-21	257.07	257.07	250.13	251.86	176.08	182,034
2022-04-20	255.77	257.94	250.13	250.56	175.17	175,809
2022-04-19	259.25	261.95	243.18	251.86	176.08	207,761
2022-04-14	255.77	262.28	249.69	252.73	176.68	97,243
2022-04-13	256.21	260.55	244.48	254.47	177.90	184,771

← NewerPage 19 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.