Chesnara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 281.00 | 281.00 | 273.00 | 277.50 | 258.15 | 350,792 |
| 2025-11-03 | 279.50 | 280.49 | 275.16 | 278.50 | 259.08 | 523,058 |
| 2025-10-31 | 279.50 | 279.50 | 274.00 | 275.00 | 255.83 | 482,623 |
| 2025-10-30 | 274.50 | 278.50 | 273.50 | 276.50 | 257.22 | 331,421 |
| 2025-10-29 | 275.00 | 279.00 | 274.25 | 275.00 | 255.83 | 451,562 |
| 2025-10-28 | 271.00 | 278.50 | 271.00 | 274.50 | 255.36 | 326,508 |
| 2025-10-27 | 277.00 | 279.00 | 276.00 | 276.00 | 256.76 | 516,349 |
| 2025-10-24 | 277.00 | 277.50 | 271.50 | 277.50 | 258.15 | 195,425 |
| 2025-10-23 | 270.00 | 274.00 | 270.00 | 272.50 | 253.50 | 668,035 |
| 2025-10-22 | 277.00 | 277.00 | 269.50 | 270.00 | 251.18 | 714,495 |
| 2025-10-21 | 271.00 | 275.00 | 268.00 | 270.00 | 251.18 | 799,232 |
| 2025-10-20 | 268.00 | 273.50 | 268.00 | 270.50 | 251.64 | 515,823 |
| 2025-10-17 | 265.00 | 270.50 | 265.00 | 267.00 | 248.38 | 824,432 |
| 2025-10-16 | 270.00 | 273.00 | 267.50 | 271.00 | 252.11 | 803,856 |
| 2025-10-15 | 269.00 | 276.00 | 269.00 | 269.00 | 250.24 | 426,336 |
| 2025-10-14 | 273.00 | 276.00 | 272.50 | 274.50 | 255.36 | 550,587 |
| 2025-10-13 | 272.00 | 278.00 | 272.00 | 274.00 | 254.90 | 862,420 |
| 2025-10-10 | 279.00 | 279.00 | 274.49 | 275.00 | 255.83 | 270,575 |
| 2025-10-09 | 273.50 | 279.50 | 271.50 | 279.50 | 260.01 | 406,402 |
| 2025-10-08 | 272.50 | 277.50 | 270.00 | 277.50 | 258.15 | 419,306 |
| 2025-10-07 | 275.00 | 276.00 | 272.00 | 272.50 | 253.50 | 1,091,008 |
| 2025-10-06 | 279.00 | 279.00 | 269.28 | 273.50 | 254.43 | 543,979 |
| 2025-10-03 | 269.00 | 276.00 | 269.00 | 272.50 | 253.50 | 285,017 |
| 2025-10-02 | 269.00 | 274.50 | 269.00 | 273.00 | 253.97 | 567,283 |
| 2025-10-01 | 274.00 | 278.00 | 273.42 | 274.00 | 254.90 | 626,847 |
| 2025-09-30 | 272.00 | 277.00 | 269.00 | 276.00 | 256.76 | 829,056 |
| 2025-09-29 | 271.00 | 272.00 | 269.00 | 271.00 | 252.11 | 291,236 |
| 2025-09-26 | 265.00 | 270.00 | 265.00 | 269.00 | 250.24 | 293,619 |
| 2025-09-25 | 268.00 | 273.50 | 267.00 | 267.00 | 248.38 | 565,624 |
| 2025-09-24 | 271.50 | 271.50 | 269.00 | 271.50 | 252.57 | 285,862 |
| 2025-09-23 | 268.00 | 275.00 | 268.00 | 270.00 | 251.18 | 393,112 |
| 2025-09-22 | 278.00 | 278.00 | 269.00 | 272.50 | 253.50 | 308,313 |
| 2025-09-19 | 269.50 | 272.50 | 268.50 | 270.50 | 251.64 | 1,184,821 |
| 2025-09-18 | 268.00 | 272.00 | 268.00 | 269.50 | 250.71 | 337,481 |
| 2025-09-17 | 271.00 | 273.50 | 269.50 | 270.00 | 251.18 | 214,890 |
| 2025-09-16 | 276.00 | 276.50 | 270.50 | 271.00 | 252.11 | 284,037 |
| 2025-09-15 | 266.00 | 278.00 | 266.00 | 276.00 | 256.76 | 356,094 |
| 2025-09-12 | 272.00 | 275.90 | 270.00 | 273.00 | 253.97 | 324,253 |
| 2025-09-11 | 272.50 | 273.00 | 269.50 | 272.00 | 253.04 | 489,477 |
| 2025-09-10 | 274.00 | 274.00 | 269.00 | 271.50 | 252.57 | 364,157 |
| 2025-09-09 | 265.50 | 273.50 | 265.00 | 270.50 | 251.64 | 617,105 |
| 2025-09-08 | 271.00 | 271.00 | 265.00 | 265.50 | 246.99 | 586,957 |
| 2025-09-05 | 270.50 | 271.00 | 266.00 | 269.00 | 250.24 | 423,539 |
| 2025-09-04 | 269.00 | 269.68 | 264.58 | 267.00 | 248.38 | 719,457 |
| 2025-09-03 | 276.00 | 278.50 | 272.00 | 277.00 | 250.52 | 764,127 |
| 2025-09-02 | 283.00 | 287.21 | 276.00 | 277.00 | 250.52 | 726,062 |
| 2025-09-01 | 282.00 | 285.63 | 280.68 | 284.00 | 256.85 | 582,615 |
| 2025-08-29 | 286.00 | 286.00 | 279.00 | 282.50 | 255.50 | 647,119 |
| 2025-08-28 | 284.50 | 296.50 | 273.50 | 282.50 | 255.50 | 832,275 |
| 2025-08-27 | 286.50 | 291.50 | 283.10 | 287.00 | 259.57 | 597,533 |
| 2025-08-26 | 293.00 | 298.50 | 287.50 | 288.00 | 260.47 | 6,137,945 |
| 2025-08-22 | 286.00 | 294.50 | 285.50 | 291.50 | 263.64 | 533,177 |
| 2025-08-21 | 292.00 | 295.00 | 290.00 | 291.00 | 263.19 | 320,144 |
| 2025-08-20 | 290.00 | 293.50 | 287.83 | 291.50 | 263.64 | 308,980 |
| 2025-08-19 | 292.50 | 294.50 | 290.00 | 291.00 | 263.19 | 307,107 |
| 2025-08-18 | 290.00 | 298.00 | 290.00 | 292.50 | 264.54 | 340,341 |
| 2025-08-15 | 294.00 | 297.00 | 290.50 | 297.00 | 268.61 | 5,393,220 |
| 2025-08-14 | 286.00 | 296.00 | 286.00 | 293.50 | 265.45 | 517,439 |
| 2025-08-13 | 292.50 | 293.00 | 286.33 | 287.00 | 259.57 | 404,270 |
| 2025-08-12 | 290.00 | 296.00 | 287.50 | 289.50 | 261.83 | 1,292,751 |
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.