Chesnara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 310.50 | 311.50 | 303.00 | 307.50 | 300.70 | 349,051 |
| 2026-04-27 | 300.00 | 308.00 | 300.00 | 307.50 | 300.70 | 495,023 |
| 2026-04-24 | 307.00 | 307.00 | 301.00 | 305.50 | 298.74 | 380,082 |
| 2026-04-23 | 314.00 | 314.00 | 304.00 | 307.00 | 300.21 | 237,605 |
| 2026-04-22 | 310.00 | 314.00 | 308.50 | 309.50 | 302.66 | 620,398 |
| 2026-04-21 | 313.50 | 313.50 | 308.00 | 311.00 | 304.12 | 397,480 |
| 2026-04-20 | 310.50 | 311.50 | 307.50 | 308.50 | 301.68 | 502,080 |
| 2026-04-17 | 302.00 | 312.79 | 302.00 | 312.00 | 305.10 | 640,475 |
| 2026-04-16 | 307.00 | 308.00 | 304.64 | 307.00 | 300.21 | 696,721 |
| 2026-04-15 | 298.50 | 307.00 | 298.00 | 307.00 | 300.21 | 664,945 |
| 2026-04-14 | 294.50 | 298.00 | 293.00 | 297.50 | 290.92 | 458,061 |
| 2026-04-13 | 298.50 | 298.50 | 287.00 | 294.00 | 287.50 | 590,579 |
| 2026-04-10 | 293.00 | 294.00 | 289.50 | 292.00 | 285.54 | 727,832 |
| 2026-04-09 | 295.00 | 299.50 | 287.00 | 293.00 | 286.52 | 532,035 |
| 2026-04-08 | 305.00 | 305.00 | 293.50 | 293.50 | 287.01 | 912,250 |
| 2026-04-07 | 291.00 | 296.81 | 289.00 | 291.00 | 284.56 | 1,136,427 |
| 2026-04-02 | 289.00 | 293.20 | 284.50 | 291.00 | 284.56 | 1,117,842 |
| 2026-04-01 | 296.00 | 306.79 | 296.00 | 304.00 | 282.80 | 1,127,855 |
| 2026-03-31 | 295.00 | 302.50 | 293.00 | 300.50 | 279.55 | 1,571,658 |
| 2026-03-30 | 290.00 | 292.50 | 284.50 | 292.50 | 272.11 | 1,106,778 |
| 2026-03-27 | 287.00 | 290.50 | 283.50 | 290.00 | 269.78 | 612,904 |
| 2026-03-26 | 290.00 | 292.50 | 287.00 | 288.50 | 268.39 | 759,771 |
| 2026-03-25 | 292.50 | 298.00 | 288.00 | 291.50 | 271.18 | 1,096,271 |
| 2026-03-24 | 297.00 | 306.00 | 284.50 | 290.00 | 269.78 | 1,390,436 |
| 2026-03-23 | 289.50 | 301.50 | 283.00 | 298.50 | 277.69 | 1,013,369 |
| 2026-03-20 | 296.00 | 301.50 | 292.50 | 294.00 | 273.50 | 1,139,510 |
| 2026-03-19 | 311.00 | 311.00 | 295.50 | 296.50 | 275.83 | 901,032 |
| 2026-03-18 | 307.00 | 309.50 | 302.00 | 305.00 | 283.74 | 577,264 |
| 2026-03-17 | 305.00 | 308.00 | 299.00 | 306.50 | 285.13 | 3,404,277 |
| 2026-03-16 | 300.00 | 305.00 | 296.50 | 300.50 | 279.55 | 1,727,690 |
| 2026-03-13 | 298.00 | 305.00 | 296.50 | 300.00 | 279.08 | 641,134 |
| 2026-03-12 | 305.00 | 312.00 | 300.00 | 301.50 | 280.48 | 400,376 |
| 2026-03-11 | 310.00 | 312.00 | 305.00 | 306.50 | 285.13 | 809,160 |
| 2026-03-10 | 309.00 | 315.50 | 306.50 | 313.00 | 291.18 | 1,254,730 |
| 2026-03-09 | 302.00 | 304.50 | 293.18 | 303.00 | 281.87 | 1,179,532 |
| 2026-03-06 | 308.00 | 317.00 | 303.50 | 307.00 | 285.60 | 531,778 |
| 2026-03-05 | 312.50 | 316.50 | 312.03 | 312.50 | 290.71 | 260,769 |
| 2026-03-04 | 309.00 | 317.50 | 306.00 | 313.50 | 291.64 | 425,803 |
| 2026-03-03 | 320.00 | 320.50 | 307.00 | 309.50 | 287.92 | 728,984 |
| 2026-03-02 | 327.00 | 327.00 | 319.00 | 321.50 | 299.08 | 647,408 |
| 2026-02-27 | 328.00 | 332.00 | 322.50 | 327.00 | 304.20 | 1,707,881 |
| 2026-02-26 | 325.50 | 331.50 | 324.50 | 326.50 | 303.74 | 1,116,549 |
| 2026-02-25 | 322.00 | 329.00 | 322.00 | 325.50 | 302.81 | 230,716 |
| 2026-02-24 | 324.00 | 327.50 | 322.00 | 324.00 | 301.41 | 454,035 |
| 2026-02-23 | 327.00 | 329.50 | 324.50 | 326.00 | 303.27 | 196,090 |
| 2026-02-20 | 332.00 | 332.00 | 324.50 | 327.00 | 304.20 | 384,894 |
| 2026-02-19 | 325.00 | 332.00 | 324.50 | 325.00 | 302.34 | 510,706 |
| 2026-02-18 | 327.50 | 335.00 | 325.89 | 328.50 | 305.60 | 1,204,734 |
| 2026-02-17 | 320.00 | 332.60 | 310.79 | 325.50 | 302.81 | 1,092,666 |
| 2026-02-16 | 307.50 | 311.50 | 307.50 | 309.50 | 287.92 | 327,106 |
| 2026-02-13 | 313.50 | 314.00 | 304.00 | 307.00 | 285.60 | 216,680 |
| 2026-02-12 | 306.00 | 313.50 | 303.00 | 309.00 | 287.46 | 298,794 |
| 2026-02-11 | 303.00 | 312.20 | 301.50 | 310.50 | 288.85 | 528,756 |
| 2026-02-10 | 304.00 | 309.00 | 301.50 | 306.00 | 284.67 | 253,904 |
| 2026-02-09 | 308.00 | 310.00 | 301.00 | 308.00 | 286.53 | 207,749 |
| 2026-02-06 | 302.00 | 310.00 | 300.00 | 309.00 | 287.46 | 224,636 |
| 2026-02-05 | 308.00 | 315.00 | 302.00 | 302.00 | 280.94 | 337,988 |
| 2026-02-04 | 314.00 | 316.00 | 305.00 | 310.50 | 288.85 | 308,816 |
| 2026-02-03 | 311.50 | 314.50 | 311.00 | 312.50 | 290.71 | 224,468 |
| 2026-02-02 | 308.00 | 314.00 | 302.50 | 312.00 | 290.25 | 312,884 |
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.