Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	290.00	296.00	287.50	289.50	261.83	1,292,751
2025-08-11	284.50	295.00	281.00	288.50	260.92	1,016,569
2025-08-08	280.00	282.00	277.94	280.00	253.24	418,379
2025-08-07	277.50	279.50	273.00	278.00	251.43	654,644
2025-08-06	270.00	277.50	267.00	277.50	250.98	710,267
2025-08-05	269.00	272.50	266.50	269.00	243.29	569,178
2025-08-04	268.00	271.50	263.00	271.50	245.55	571,312
2025-08-01	268.00	268.00	262.00	264.50	239.22	780,204
2025-07-31	262.00	266.00	261.00	263.50	238.31	1,732,981
2025-07-30	265.00	265.00	259.50	261.50	236.51	345,387
2025-07-29	259.50	265.00	259.00	263.50	238.31	1,101,547
2025-07-28	261.50	264.00	258.45	259.50	234.70	445,866
2025-07-25	261.50	263.00	258.00	260.00	235.15	300,535
2025-07-24	262.00	264.50	259.50	261.00	236.05	874,337
2025-07-23	260.00	265.00	257.34	261.00	236.05	797,132
2025-07-22	268.00	271.50	262.00	262.00	236.96	338,264
2025-07-21	266.50	271.00	266.00	268.50	242.84	275,477
2025-07-18	266.50	269.00	261.13	266.00	240.58	1,196,228
2025-07-17	273.00	273.00	266.00	266.00	240.58	1,241,765
2025-07-16	269.00	273.50	262.50	273.00	246.91	812,653
2025-07-15	255.00	268.50	255.00	268.50	242.84	380,037
2025-07-14	258.50	263.00	253.50	263.00	237.86	782,096
2025-07-11	251.50	259.00	250.00	259.00	234.24	780,362
2025-07-10	253.00	253.00	248.00	251.50	227.46	940,960
2025-07-09	255.00	258.00	250.36	252.00	227.91	1,134,915
2025-07-08	252.00	267.00	245.79	255.50	231.08	1,657,531
2025-07-07	250.99	256.21	244.92	247.09	223.47	815,260
2025-07-04	247.95	254.03	246.22	247.52	223.86	562,644
2025-07-03	260.55	260.55	247.31	251.43	227.40	1,033,885
2025-07-02	257.94	261.85	254.47	254.90	230.54	157,860
2025-07-01	260.98	264.46	257.07	261.42	236.43	139,430
2025-06-30	259.68	262.28	256.64	259.68	234.86	129,407
2025-06-27	259.25	260.11	255.34	259.25	234.47	92,433
2025-06-26	257.94	260.11	252.73	257.51	232.90	119,098
2025-06-25	258.81	260.11	255.34	257.07	232.50	63,257
2025-06-24	258.81	260.11	252.73	258.38	233.68	144,213
2025-06-23	259.25	260.11	253.60	257.94	233.29	153,077
2025-06-20	260.55	260.98	253.17	260.55	235.64	126,302
2025-06-19	260.55	260.55	255.77	257.07	232.50	136,226
2025-06-18	258.81	260.11	251.43	260.11	235.25	97,044
2025-06-17	251.43	258.38	251.43	257.07	232.50	121,282
2025-06-16	255.34	255.34	248.39	254.90	230.54	113,183
2025-06-13	254.03	256.21	252.30	254.03	229.75	200,858
2025-06-12	254.90	257.51	250.56	256.21	231.72	126,290
2025-06-11	250.13	257.51	250.13	256.64	232.11	152,497
2025-06-10	257.07	258.38	254.47	255.77	231.32	91,483
2025-06-09	257.94	258.38	253.60	256.64	232.11	125,339
2025-06-06	255.34	258.38	249.06	255.34	230.93	301,097
2025-06-05	253.60	255.77	249.71	255.77	231.32	253,030
2025-06-04	253.60	253.60	247.52	252.73	228.58	274,794
2025-06-03	247.52	252.30	247.52	249.26	225.43	181,630
2025-06-02	244.92	247.95	243.04	247.52	223.86	221,193
2025-05-30	245.78	250.56	243.61	244.92	221.51	127,173
2025-05-29	247.52	248.55	243.61	244.92	221.51	344,886
2025-05-28	250.13	252.30	245.35	247.09	223.47	154,659
2025-05-27	248.82	252.73	242.31	249.69	225.83	157,087
2025-05-23	247.52	249.26	241.96	246.65	223.08	380,754
2025-05-22	243.18	248.56	243.18	247.52	223.86	354,637
2025-05-21	245.78	248.82	243.61	245.35	221.90	308,698
2025-05-20	244.05	249.26	239.27	247.95	224.26	428,462

← NewerPage 6 of 22 · 1,263 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.