Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	262.28	262.28	251.43	255.77	178.81	202,538
2022-04-11	250.56	260.55	248.57	258.81	180.93	232,109
2022-04-08	255.34	256.83	246.22	248.82	173.95	286,396
2022-04-07	268.36	270.10	252.73	254.90	178.20	318,279
2022-04-06	269.23	277.04	267.30	275.31	183.55	421,663
2022-04-05	265.76	272.71	264.89	267.93	178.62	234,231
2022-04-04	269.23	277.92	259.25	268.80	179.20	440,317
2022-04-01	263.59	274.85	255.77	268.80	179.20	395,308
2022-03-31	268.80	269.23	251.86	263.59	175.73	324,608
2022-03-30	270.10	270.97	254.47	258.38	172.25	220,025
2022-03-29	269.23	270.97	262.28	270.10	180.07	147,694
2022-03-28	264.02	269.67	262.28	267.06	178.04	188,808
2022-03-25	265.76	268.80	262.28	264.02	176.02	131,952
2022-03-24	256.21	266.63	256.21	266.19	177.47	117,388
2022-03-23	257.94	264.46	257.94	263.59	175.73	122,107
2022-03-22	250.13	261.85	241.88	261.85	174.57	384,663
2022-03-21	244.48	251.86	240.41	250.99	167.33	184,509
2022-03-18	239.27	248.39	234.63	244.05	162.70	151,438
2022-03-17	240.14	241.01	236.77	238.84	159.23	93,055
2022-03-16	239.27	242.74	234.49	235.36	156.91	168,688
2022-03-15	236.66	240.57	235.80	239.70	159.81	106,154
2022-03-14	234.49	243.18	234.31	238.40	158.94	68,419
2022-03-11	234.06	239.57	229.17	235.36	156.91	125,589
2022-03-10	226.24	231.02	225.68	229.72	153.15	520,977
2022-03-09	234.06	234.06	224.07	226.24	150.83	424,769
2022-03-08	221.47	229.28	220.28	222.77	148.52	372,841
2022-03-07	232.32	235.80	223.20	225.37	150.25	236,525
2022-03-04	242.31	247.09	232.76	234.06	156.04	195,936
2022-03-03	241.01	244.05	238.84	238.84	159.23	150,305
2022-03-02	240.57	245.78	240.14	241.88	161.25	132,470
2022-03-01	243.18	255.34	239.70	243.18	162.12	174,152
2022-02-28	244.05	249.26	241.44	243.18	162.12	202,560
2022-02-25	256.21	256.21	243.61	244.05	162.70	141,627
2022-02-24	250.13	255.77	245.78	246.65	164.44	243,705
2022-02-23	249.26	259.25	249.26	256.21	170.81	76,226
2022-02-22	247.52	250.99	245.78	248.82	165.89	95,461
2022-02-21	253.60	254.90	245.96	247.95	165.31	135,945
2022-02-18	252.30	263.15	247.52	253.60	169.07	81,538
2022-02-17	254.90	258.81	251.86	258.38	172.25	388,687
2022-02-16	258.81	264.46	249.69	254.47	169.65	87,595
2022-02-15	250.13	257.77	247.95	255.34	170.23	720,657
2022-02-14	271.84	271.84	250.56	250.56	167.04	173,481
2022-02-11	251.86	270.54	248.82	258.81	172.54	103,909
2022-02-10	257.07	274.44	253.81	256.21	170.81	54,605
2022-02-09	259.68	260.11	253.60	259.68	173.12	123,433
2022-02-08	258.38	264.23	248.39	253.17	168.78	202,402
2022-02-07	244.05	252.73	244.05	248.39	165.60	101,499
2022-02-04	248.82	252.73	245.35	248.39	165.60	54,677
2022-02-03	251.43	258.38	245.35	251.86	167.91	152,320
2022-02-02	251.86	253.17	244.48	253.17	168.78	64,489
2022-02-01	241.01	250.56	241.01	244.92	163.28	96,688
2022-01-31	248.39	251.43	245.35	245.35	163.57	112,046
2022-01-28	247.52	251.86	234.93	245.78	163.86	91,546
2022-01-27	244.48	251.43	242.74	251.43	167.62	166,384
2022-01-26	241.88	247.52	240.14	242.31	161.54	237,605
2022-01-25	242.74	244.92	233.04	241.88	161.25	161,386
2022-01-24	245.78	245.78	234.06	240.14	160.10	311,924
2022-01-21	244.48	247.09	241.28	241.88	161.25	254,151
2022-01-20	246.22	249.26	243.18	249.26	166.18	182,814
2022-01-19	251.43	251.43	242.74	244.92	163.28	317,459

← NewerPage 20 of 22 · 1,266 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.