Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	246.65	248.38	240.57	244.92	163.28	211,679
2022-01-17	251.43	251.43	244.05	245.78	163.86	235,458
2022-01-14	243.18	248.39	243.18	244.92	163.28	390,906
2022-01-13	243.61	246.22	243.61	244.48	162.99	591,911
2022-01-12	244.48	250.99	241.44	243.18	162.12	129,552
2022-01-11	245.35	245.78	240.57	243.18	162.12	323,721
2022-01-10	244.05	249.69	240.42	243.18	162.12	263,059
2022-01-07	244.92	248.82	242.31	243.61	162.41	106,907
2022-01-06	242.31	249.26	239.12	243.61	162.41	296,921
2022-01-05	244.92	249.26	236.66	245.35	163.57	93,671
2022-01-04	244.92	251.43	243.08	244.05	162.70	258,280
2021-12-31	241.88	247.52	241.01	247.52	165.02	49,592
2021-12-30	241.44	245.35	241.39	243.18	162.12	84,604
2021-12-29	240.57	244.92	240.14	243.18	162.12	123,295
2021-12-24	242.74	243.18	239.27	240.57	160.38	34,757
2021-12-23	243.18	245.78	239.89	244.48	162.99	112,643
2021-12-22	242.31	243.61	240.34	242.74	161.83	55,236
2021-12-21	243.61	246.22	235.80	243.18	162.12	78,716
2021-12-20	239.27	249.26	237.97	241.01	160.67	100,796
2021-12-17	243.18	247.55	238.84	243.18	162.12	195,526
2021-12-16	240.57	251.43	238.84	243.18	162.12	86,214
2021-12-15	242.31	244.05	238.84	240.57	160.38	45,600
2021-12-14	243.18	245.35	240.57	242.31	161.54	39,550
2021-12-13	241.88	244.48	239.70	239.70	159.81	69,324
2021-12-10	238.84	244.05	238.84	241.01	160.67	77,114
2021-12-09	243.61	249.26	240.14	240.14	160.10	51,686
2021-12-08	242.74	251.86	241.44	242.31	161.54	125,197
2021-12-07	241.88	248.39	241.44	243.18	162.12	182,893
2021-12-06	242.74	247.52	239.32	243.18	162.12	172,319
2021-12-03	244.92	250.99	241.44	243.18	162.12	89,637
2021-12-02	241.88	245.78	237.10	241.88	161.25	198,515
2021-12-01	242.74	247.95	239.70	239.70	159.81	116,341
2021-11-30	246.22	249.26	238.84	238.84	159.23	76,837
2021-11-29	240.57	253.42	240.57	243.18	162.12	323,237
2021-11-26	244.05	247.49	240.14	241.01	160.67	135,749
2021-11-25	249.26	254.03	244.92	247.95	165.31	72,767
2021-11-24	248.82	255.34	244.19	245.78	163.86	119,523
2021-11-23	249.26	253.60	247.52	247.52	165.02	65,710
2021-11-22	254.47	255.69	247.52	249.69	166.46	115,255
2021-11-19	257.07	258.43	249.69	250.13	166.75	59,964
2021-11-18	256.64	260.98	256.64	256.64	171.10	124,956
2021-11-17	254.90	263.15	254.90	258.81	172.54	49,609
2021-11-16	260.11	262.28	250.13	254.90	169.94	94,228
2021-11-15	248.82	260.11	243.61	259.68	173.12	87,618
2021-11-12	251.43	259.73	250.56	254.47	169.65	92,976
2021-11-11	246.65	256.21	246.22	251.86	167.91	109,013
2021-11-10	245.35	250.99	245.35	250.56	167.04	70,216
2021-11-09	253.17	253.17	244.48	248.82	165.89	88,263
2021-11-08	248.39	255.34	246.65	246.65	164.44	150,953
2021-11-05	251.43	255.58	245.77	249.69	166.46	92,720
2021-11-04	246.22	256.21	241.44	241.44	160.96	250,296
2021-11-03	251.86	254.03	247.09	251.86	167.91	111,778
2021-11-02	251.43	255.77	245.78	251.86	167.91	480,559
2021-11-01	251.86	253.60	245.58	253.60	169.07	163,222
2021-10-29	245.35	251.12	243.94	250.13	166.75	137,870
2021-10-28	245.35	250.56	243.18	246.22	164.15	66,931
2021-10-27	247.52	254.47	241.88	248.39	165.60	118,944
2021-10-26	248.39	254.03	244.92	244.92	163.28	105,727
2021-10-25	250.56	254.03	244.22	245.35	163.57	117,391
2021-10-22	246.22	251.86	245.35	247.95	165.31	71,295

← NewerPage 21 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.