Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	226.68	233.19	225.16	225.37	192.13	107,775
2025-02-18	229.28	230.58	225.81	225.81	192.50	197,311
2025-02-17	227.55	229.28	224.51	229.28	195.46	136,235
2025-02-14	227.55	230.14	225.37	227.55	193.98	154,788
2025-02-13	229.72	229.72	224.51	224.94	191.76	285,308
2025-02-12	230.58	230.58	228.85	228.85	195.09	203,697
2025-02-11	233.62	233.62	229.13	230.58	196.57	223,962
2025-02-10	234.49	234.49	229.43	231.45	197.31	232,054
2025-02-07	231.02	233.62	229.28	230.15	196.20	335,633
2025-02-06	228.41	234.06	228.41	231.45	197.31	426,497
2025-02-05	234.49	234.49	228.85	233.62	199.16	154,312
2025-02-04	234.49	234.49	226.68	230.15	196.20	242,428
2025-02-03	231.89	233.19	224.94	230.15	196.20	289,648
2025-01-31	232.76	235.80	226.24	230.58	196.57	148,010
2025-01-30	234.49	235.80	231.02	232.76	198.42	106,448
2025-01-29	234.93	235.27	230.15	231.45	197.31	134,047
2025-01-28	229.72	234.22	227.59	233.62	199.16	206,853
2025-01-27	229.28	230.15	225.96	229.72	195.83	187,082
2025-01-24	225.81	227.98	223.64	227.55	193.98	132,823
2025-01-23	223.20	225.81	222.18	225.81	192.50	213,119
2025-01-22	223.20	223.64	221.03	223.64	190.65	85,249
2025-01-21	223.64	227.98	221.23	221.90	189.17	158,183
2025-01-20	225.81	229.28	223.72	224.07	191.02	137,947
2025-01-17	224.94	228.85	219.73	225.81	192.50	95,481
2025-01-16	226.24	228.33	220.70	224.07	191.02	818,770
2025-01-15	224.51	227.11	222.77	227.11	193.61	176,035
2025-01-14	222.33	228.85	222.33	224.07	191.02	91,744
2025-01-13	227.55	229.94	221.47	221.47	188.80	77,290
2025-01-10	230.15	230.15	224.94	227.55	193.98	106,282
2025-01-09	224.51	229.72	219.29	229.72	195.83	115,659
2025-01-08	229.28	233.19	223.20	225.37	192.13	127,258
2025-01-07	231.89	233.62	227.98	227.98	194.35	98,048
2025-01-06	226.68	233.62	226.68	231.45	197.31	102,761
2025-01-03	229.72	232.32	228.41	231.89	197.68	124,938
2025-01-02	228.41	231.45	226.68	229.72	195.83	96,076
2024-12-31	226.24	230.26	225.37	229.72	195.83	57,638
2024-12-30	231.89	231.89	226.24	226.68	193.24	235,340
2024-12-27	231.89	232.76	226.24	231.02	196.94	157,696
2024-12-24	224.94	231.45	217.56	227.98	194.35	207,396
2024-12-23	222.77	224.07	220.29	223.64	190.65	151,043
2024-12-20	227.55	227.55	217.12	224.07	191.02	154,966
2024-12-19	223.20	223.64	216.95	219.73	187.31	296,329
2024-12-18	223.64	226.68	222.77	222.77	189.91	183,077
2024-12-17	223.64	225.81	223.20	224.51	191.39	419,420
2024-12-16	223.20	226.68	223.20	223.20	190.28	104,854
2024-12-13	224.51	226.24	223.20	223.20	190.28	67,335
2024-12-12	223.64	227.11	223.20	224.07	191.02	112,154
2024-12-11	223.64	226.68	223.20	223.64	190.65	53,589
2024-12-10	223.64	225.81	223.64	224.07	191.02	96,002
2024-12-09	227.11	228.41	224.94	225.37	192.13	240,673
2024-12-06	223.20	226.24	222.33	225.81	192.50	148,282
2024-12-05	221.03	224.29	219.73	221.47	188.80	110,518
2024-12-04	223.20	226.24	218.43	219.73	187.31	202,900
2024-12-03	218.43	224.94	217.56	224.94	191.76	157,928
2024-12-02	217.56	221.03	217.12	220.16	187.68	111,186
2024-11-29	217.12	218.86	216.13	218.86	186.57	195,637
2024-11-28	217.99	219.29	216.25	217.56	185.46	63,295
2024-11-27	217.99	220.16	216.98	217.56	185.46	59,323
2024-11-26	218.86	220.31	216.69	217.56	185.46	297,341
2024-11-25	219.73	221.47	217.12	217.12	185.09	287,975

← NewerPage 8 of 22 · 1,265 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.