Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	221.47	221.47	217.99	219.29	186.94	72,678
2024-11-21	219.29	219.56	216.98	219.29	186.94	127,697
2024-11-20	219.73	221.03	216.69	217.12	185.09	154,031
2024-11-19	221.90	223.64	217.99	218.86	186.57	83,404
2024-11-18	230.15	230.15	220.16	221.47	188.80	133,190
2024-11-15	220.60	224.07	219.94	222.33	189.54	137,827
2024-11-14	221.47	228.41	220.28	222.33	189.54	649,684
2024-11-13	223.20	225.37	221.90	223.20	190.28	146,189
2024-11-12	223.20	224.51	222.33	223.20	190.28	296,598
2024-11-11	224.07	228.85	221.47	223.20	190.28	97,757
2024-11-08	226.24	227.55	223.20	223.64	190.65	92,135
2024-11-07	217.12	227.55	217.12	224.94	191.76	178,896
2024-11-06	223.20	228.41	223.20	223.20	190.28	385,430
2024-11-05	223.20	227.11	223.20	225.37	192.13	189,692
2024-11-04	221.47	224.94	220.60	222.77	189.91	225,974
2024-11-01	218.43	220.16	216.65	219.29	186.94	213,479
2024-10-31	215.39	221.47	215.39	218.43	186.20	105,033
2024-10-30	216.69	220.60	216.69	217.56	185.46	1,013,649
2024-10-29	221.90	221.90	217.08	217.12	185.09	166,348
2024-10-28	221.90	221.90	217.56	218.86	186.57	94,991
2024-10-25	217.12	225.37	217.12	217.99	185.83	224,267
2024-10-24	227.55	227.55	217.12	218.86	186.57	302,275
2024-10-23	217.12	219.88	216.25	219.29	186.94	226,165
2024-10-22	217.12	223.82	216.69	217.99	185.83	175,134
2024-10-21	218.86	227.11	217.56	217.56	185.46	244,416
2024-10-18	221.03	224.29	218.86	218.86	186.57	401,742
2024-10-17	220.16	220.60	217.45	218.43	186.20	187,263
2024-10-16	222.33	222.99	219.73	219.73	187.31	640,158
2024-10-15	225.81	229.28	219.73	221.47	188.80	137,855
2024-10-14	222.33	229.28	218.86	222.33	189.54	113,982
2024-10-11	225.81	225.81	221.47	222.77	189.91	86,671
2024-10-10	221.47	223.20	219.43	223.20	190.28	172,733
2024-10-09	220.60	227.98	219.73	221.47	188.80	467,001
2024-10-08	230.15	230.15	221.03	221.03	188.43	227,024
2024-10-07	225.81	229.28	224.07	224.51	191.39	411,549
2024-10-04	224.94	227.55	224.51	224.51	191.39	197,127
2024-10-03	227.55	229.28	225.37	225.81	192.50	247,561
2024-10-02	225.81	228.85	223.20	227.11	193.61	837,319
2024-10-01	221.47	226.54	220.16	223.64	190.65	214,020
2024-09-30	227.55	227.55	221.47	221.47	188.80	83,516
2024-09-27	219.73	227.11	219.73	223.64	190.65	136,482
2024-09-26	217.12	226.24	217.12	221.47	188.80	104,399
2024-09-25	225.81	225.81	219.58	221.47	188.80	208,604
2024-09-24	225.81	227.11	217.99	219.73	187.31	138,890
2024-09-23	221.47	223.20	217.56	222.33	189.54	226,811
2024-09-20	222.77	223.64	217.56	221.47	188.80	387,304
2024-09-19	224.07	227.55	215.82	222.77	189.91	348,252
2024-09-18	229.28	232.32	228.41	230.15	189.82	338,796
2024-09-17	227.98	231.45	227.21	229.72	189.47	491,905
2024-09-16	222.33	231.02	222.33	227.98	188.03	424,321
2024-09-13	224.94	228.85	222.77	225.81	186.24	469,843
2024-09-12	226.24	229.72	221.60	226.24	186.60	437,325
2024-09-11	222.33	226.42	222.33	224.51	185.17	341,159
2024-09-10	228.85	229.33	220.52	222.77	183.74	498,014
2024-09-09	222.33	228.85	221.11	228.85	188.75	205,860
2024-09-06	225.81	226.68	223.20	224.07	184.81	88,316
2024-09-05	224.51	225.81	218.86	221.47	182.66	165,849
2024-09-04	226.24	229.72	218.86	224.94	185.53	108,179
2024-09-03	224.07	229.72	221.90	224.94	185.53	256,594
2024-09-02	217.12	229.72	217.12	225.81	186.24	143,301

← NewerPage 9 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.