Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	241.44	244.48	238.40	244.48	221.11	169,294
2025-05-16	242.74	246.65	242.30	244.92	221.51	308,861
2025-05-15	240.57	242.31	238.84	241.01	217.97	186,342
2025-05-14	238.40	240.57	237.53	240.57	217.58	386,548
2025-05-13	239.70	240.57	237.97	237.97	215.22	343,946
2025-05-12	237.97	241.88	237.97	239.27	216.40	240,103
2025-05-09	230.15	238.75	230.15	237.97	215.22	323,919
2025-05-08	232.32	237.97	232.32	234.93	212.47	207,660
2025-05-07	228.41	234.49	228.41	233.62	211.29	392,075
2025-05-06	226.68	230.58	223.20	230.58	208.55	274,219
2025-05-02	226.68	229.72	225.37	228.41	206.58	140,852
2025-05-01	224.94	229.72	222.77	228.41	206.58	176,170
2025-04-30	222.33	223.64	220.60	223.64	202.26	156,929
2025-04-29	221.47	224.51	219.29	221.47	200.30	257,901
2025-04-28	221.47	222.77	218.59	221.47	200.30	380,656
2025-04-25	224.94	224.94	217.56	219.29	198.33	244,469
2025-04-24	220.60	222.77	219.29	220.60	199.51	121,293
2025-04-23	224.94	224.94	219.73	219.73	198.73	435,278
2025-04-22	222.77	224.51	220.60	221.47	200.30	306,635
2025-04-17	223.20	224.51	221.64	222.33	201.08	132,569
2025-04-16	221.90	224.07	221.03	222.33	201.08	150,006
2025-04-15	224.51	224.51	220.43	222.33	201.08	211,583
2025-04-14	221.47	222.77	219.25	220.60	199.51	189,890
2025-04-11	220.60	223.64	217.99	219.29	198.33	189,812
2025-04-10	223.20	226.03	217.99	220.60	199.51	369,176
2025-04-09	217.12	219.29	213.22	215.39	194.80	305,772
2025-04-08	213.65	219.73	212.35	218.43	197.55	385,178
2025-04-07	218.86	218.86	206.70	212.78	192.44	891,015
2025-04-04	231.02	231.02	217.12	218.86	197.94	533,662
2025-04-03	229.28	229.28	217.45	226.68	205.01	467,456
2025-04-02	239.70	243.18	237.97	243.18	207.30	322,312
2025-04-01	238.84	242.31	227.02	239.70	204.34	742,569
2025-03-31	237.53	241.69	233.19	239.27	203.97	298,449
2025-03-28	238.84	239.27	221.38	236.66	201.75	768,487
2025-03-27	245.78	245.78	238.40	239.70	204.34	300,876
2025-03-26	242.74	244.05	241.01	242.31	206.56	285,471
2025-03-25	233.62	243.61	233.62	241.44	205.82	233,057
2025-03-24	236.23	236.66	233.67	236.66	201.75	220,369
2025-03-21	235.36	236.66	234.06	235.80	201.01	222,434
2025-03-20	235.36	235.55	233.19	234.93	200.27	228,575
2025-03-19	235.36	235.36	231.89	234.93	200.27	378,666
2025-03-18	234.49	234.93	232.76	234.06	199.53	525,129
2025-03-17	235.36	235.36	233.19	233.62	199.16	169,585
2025-03-14	234.49	235.36	232.32	235.36	200.64	171,909
2025-03-13	232.76	233.62	227.98	232.32	198.05	399,963
2025-03-12	224.94	230.15	222.33	230.15	196.20	231,061
2025-03-11	224.94	228.41	223.92	224.94	191.76	262,220
2025-03-10	226.68	227.83	222.77	225.81	192.50	336,049
2025-03-07	226.24	232.32	224.07	225.81	192.50	291,088
2025-03-06	228.41	233.19	226.24	226.24	192.87	148,540
2025-03-05	233.62	233.62	225.81	229.72	195.83	99,632
2025-03-04	228.41	230.15	225.37	230.15	196.20	377,978
2025-03-03	224.94	231.45	224.94	227.98	194.35	413,843
2025-02-28	227.55	227.98	225.37	226.68	193.24	192,893
2025-02-27	225.81	228.85	225.81	228.41	194.72	245,730
2025-02-26	225.81	228.41	225.81	227.55	193.98	143,775
2025-02-25	227.55	228.85	225.81	226.68	193.24	56,704
2025-02-24	226.68	227.55	224.94	227.11	193.61	94,757
2025-02-21	227.11	228.85	224.46	226.68	193.24	81,078
2025-02-20	225.81	227.55	224.94	225.81	192.50	194,497

← NewerPage 7 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.