Chesnara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 308.00 | 309.00 | 305.00 | 305.50 | 284.20 | 276,110 |
| 2026-01-29 | 306.00 | 310.00 | 303.67 | 307.50 | 286.06 | 276,101 |
| 2026-01-28 | 306.00 | 308.50 | 305.13 | 306.00 | 284.67 | 211,294 |
| 2026-01-27 | 305.00 | 306.55 | 301.50 | 306.00 | 284.67 | 305,605 |
| 2026-01-26 | 300.50 | 305.00 | 297.50 | 302.00 | 280.94 | 278,716 |
| 2026-01-23 | 301.50 | 303.50 | 297.00 | 301.50 | 280.48 | 138,304 |
| 2026-01-22 | 300.00 | 303.55 | 298.00 | 302.00 | 280.94 | 358,260 |
| 2026-01-21 | 296.00 | 300.00 | 296.00 | 298.50 | 277.69 | 363,602 |
| 2026-01-20 | 302.00 | 302.00 | 295.50 | 298.50 | 277.69 | 162,603 |
| 2026-01-19 | 300.50 | 301.00 | 296.50 | 300.50 | 279.55 | 221,536 |
| 2026-01-16 | 300.00 | 302.25 | 297.00 | 299.50 | 278.62 | 232,916 |
| 2026-01-15 | 301.00 | 304.50 | 299.00 | 302.00 | 280.94 | 433,546 |
| 2026-01-14 | 303.00 | 303.00 | 297.50 | 302.00 | 280.94 | 206,280 |
| 2026-01-13 | 301.00 | 302.90 | 299.50 | 302.00 | 280.94 | 230,723 |
| 2026-01-12 | 303.50 | 304.50 | 297.50 | 301.50 | 280.48 | 480,352 |
| 2026-01-09 | 304.00 | 304.50 | 299.00 | 304.00 | 282.80 | 255,529 |
| 2026-01-08 | 295.50 | 303.50 | 295.00 | 303.50 | 282.34 | 521,207 |
| 2026-01-07 | 298.50 | 299.50 | 293.50 | 297.00 | 276.29 | 340,787 |
| 2026-01-06 | 300.00 | 300.50 | 294.50 | 297.50 | 276.76 | 355,832 |
| 2026-01-05 | 301.00 | 301.50 | 294.95 | 299.00 | 278.15 | 369,469 |
| 2026-01-02 | 300.00 | 301.50 | 296.50 | 299.00 | 278.15 | 285,886 |
| 2025-12-31 | 299.00 | 302.00 | 292.50 | 301.00 | 280.01 | 165,246 |
| 2025-12-30 | 300.00 | 301.15 | 298.00 | 299.00 | 278.15 | 421,694 |
| 2025-12-29 | 299.00 | 299.02 | 295.50 | 299.00 | 278.15 | 392,768 |
| 2025-12-24 | 299.00 | 299.00 | 295.00 | 296.00 | 275.36 | 105,022 |
| 2025-12-23 | 297.50 | 299.00 | 295.22 | 298.00 | 277.22 | 346,776 |
| 2025-12-22 | 298.00 | 298.00 | 294.00 | 298.00 | 277.22 | 376,669 |
| 2025-12-19 | 295.00 | 297.00 | 292.50 | 295.50 | 274.90 | 1,021,903 |
| 2025-12-18 | 291.00 | 295.50 | 289.50 | 295.50 | 274.90 | 452,449 |
| 2025-12-17 | 288.00 | 293.50 | 285.00 | 291.50 | 271.18 | 690,188 |
| 2025-12-16 | 278.00 | 287.00 | 278.00 | 286.50 | 266.52 | 389,792 |
| 2025-12-15 | 281.50 | 287.50 | 281.00 | 284.50 | 264.66 | 249,057 |
| 2025-12-12 | 282.00 | 284.50 | 280.50 | 282.00 | 262.34 | 290,761 |
| 2025-12-11 | 278.50 | 283.00 | 278.50 | 281.00 | 261.41 | 245,480 |
| 2025-12-10 | 288.00 | 288.00 | 279.00 | 280.00 | 260.48 | 282,618 |
| 2025-12-09 | 283.00 | 287.50 | 278.50 | 282.00 | 262.34 | 328,753 |
| 2025-12-08 | 285.00 | 288.50 | 281.00 | 282.00 | 262.34 | 214,789 |
| 2025-12-05 | 283.50 | 285.50 | 279.50 | 283.50 | 263.73 | 250,171 |
| 2025-12-04 | 282.00 | 283.50 | 279.00 | 282.50 | 262.80 | 312,127 |
| 2025-12-03 | 281.50 | 284.50 | 277.50 | 280.50 | 260.94 | 511,006 |
| 2025-12-02 | 282.50 | 284.50 | 280.48 | 283.00 | 263.27 | 561,815 |
| 2025-12-01 | 285.00 | 285.00 | 281.00 | 283.00 | 263.27 | 558,417 |
| 2025-11-28 | 283.00 | 285.00 | 281.50 | 285.00 | 265.13 | 560,389 |
| 2025-11-27 | 280.00 | 282.50 | 278.00 | 282.50 | 262.80 | 396,952 |
| 2025-11-26 | 275.00 | 279.00 | 274.00 | 279.00 | 259.55 | 491,525 |
| 2025-11-25 | 275.00 | 276.50 | 270.91 | 276.00 | 256.76 | 547,601 |
| 2025-11-24 | 270.00 | 275.00 | 266.50 | 273.50 | 254.43 | 872,492 |
| 2025-11-21 | 268.00 | 274.50 | 266.50 | 272.50 | 253.50 | 399,541 |
| 2025-11-20 | 270.00 | 272.00 | 268.00 | 271.50 | 252.57 | 733,775 |
| 2025-11-19 | 276.50 | 276.50 | 267.50 | 268.00 | 249.31 | 411,379 |
| 2025-11-18 | 274.00 | 274.00 | 266.50 | 269.50 | 250.71 | 642,658 |
| 2025-11-17 | 275.00 | 277.00 | 274.00 | 274.00 | 254.90 | 756,162 |
| 2025-11-14 | 274.50 | 280.50 | 274.00 | 275.00 | 255.83 | 715,621 |
| 2025-11-13 | 274.50 | 281.50 | 274.50 | 280.00 | 260.48 | 249,871 |
| 2025-11-12 | 274.50 | 280.50 | 274.50 | 280.00 | 260.48 | 353,415 |
| 2025-11-11 | 284.50 | 284.50 | 275.00 | 277.50 | 258.15 | 356,188 |
| 2025-11-10 | 275.00 | 279.00 | 274.50 | 276.00 | 256.76 | 434,527 |
| 2025-11-07 | 276.50 | 283.00 | 274.50 | 277.50 | 258.15 | 409,613 |
| 2025-11-06 | 284.50 | 284.50 | 276.00 | 280.00 | 260.48 | 295,868 |
| 2025-11-05 | 277.50 | 284.50 | 274.50 | 281.00 | 261.41 | 811,778 |
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.