Chesnara historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	342.00	346.04	338.50	344.50	336.88	424,767
2026-07-29	344.00	344.00	335.19	340.50	332.97	368,445
2026-07-28	344.00	344.00	332.50	338.50	331.01	400,523
2026-07-27	341.00	344.00	332.50	338.50	331.01	391,981
2026-07-24	341.50	344.47	334.50	340.50	332.97	498,003
2026-07-23	339.50	340.00	331.50	334.50	327.10	385,733
2026-07-22	340.00	341.50	332.00	339.00	331.50	578,481
2026-07-21	340.00	340.00	330.00	333.50	326.13	254,771
2026-07-20	340.00	340.00	328.50	331.50	324.17	335,242
2026-07-17	330.00	333.00	328.00	333.00	325.64	244,521
2026-07-16	332.50	333.00	328.00	330.00	322.70	215,487
2026-07-15	340.00	340.00	325.00	331.00	323.68	170,991
2026-07-14	329.00	331.50	326.00	331.00	323.68	327,111
2026-07-13	333.00	335.00	329.00	329.50	322.21	277,488
2026-07-10	336.00	336.00	332.50	333.00	325.64	803,800
2026-07-09	341.50	341.50	332.50	335.00	327.59	902,648
2026-07-08	341.50	341.50	332.00	336.50	329.06	300,585
2026-07-07	336.00	340.50	328.00	339.00	331.50	420,437
2026-07-06	336.50	339.00	331.00	336.50	329.06	627,098
2026-07-03	340.00	340.00	332.50	337.00	329.55	241,791
2026-07-02	333.00	335.00	331.47	335.00	327.59	485,361
2026-07-01	331.00	333.50	328.16	333.50	326.13	334,895
2026-06-30	334.50	337.50	331.00	331.00	323.68	359,668
2026-06-29	339.50	339.50	332.50	333.50	326.13	429,833
2026-06-26	334.00	337.50	334.00	336.50	329.06	449,647
2026-06-25	337.50	338.00	333.50	337.50	330.04	290,500
2026-06-24	333.00	337.00	327.00	334.50	327.10	189,453
2026-06-23	339.00	339.00	331.00	334.50	327.10	325,188
2026-06-22	325.00	337.00	325.00	335.50	328.08	262,698
2026-06-19	335.00	335.00	329.00	334.50	327.10	948,725
2026-06-18	331.50	333.00	329.50	332.50	325.15	360,603
2026-06-17	335.00	335.00	325.50	332.00	324.66	268,615
2026-06-16	329.50	331.50	326.50	331.00	323.68	290,623
2026-06-15	331.50	333.00	325.50	329.00	321.72	329,714
2026-06-12	328.00	332.50	326.00	328.00	320.75	687,800
2026-06-11	321.50	327.00	320.50	327.00	319.77	295,292
2026-06-10	320.50	323.00	319.00	322.50	315.37	423,163
2026-06-09	319.50	325.00	318.50	320.00	312.92	592,176
2026-06-08	319.00	323.00	315.50	319.50	312.43	353,595
2026-06-05	317.50	321.14	315.50	317.50	310.48	232,217
2026-06-04	310.00	317.50	310.00	317.00	309.99	410,568
2026-06-03	310.00	321.50	310.00	315.50	308.52	426,185
2026-06-02	320.50	323.00	316.50	318.00	310.97	1,421,425
2026-06-01	320.50	323.00	315.50	318.00	310.97	406,841
2026-05-29	328.00	328.00	321.00	323.00	315.86	653,890
2026-05-28	321.50	323.00	320.00	322.50	315.37	205,994
2026-05-27	328.00	328.00	323.00	323.50	316.35	413,341
2026-05-26	327.50	335.00	324.44	324.50	317.32	266,250
2026-05-22	327.50	327.50	321.50	325.50	318.30	538,572
2026-05-21	318.50	323.00	317.50	323.00	315.86	487,184
2026-05-20	320.00	322.50	318.00	320.00	312.92	616,571
2026-05-19	321.50	323.30	318.50	319.00	311.95	575,300
2026-05-18	320.50	323.00	315.50	319.50	312.43	852,862
2026-05-15	327.00	327.00	318.00	322.00	314.88	1,004,774
2026-05-14	323.00	326.50	318.74	326.50	319.28	448,374
2026-05-13	318.50	320.91	313.50	320.50	313.41	747,200
2026-05-12	318.00	323.50	311.00	315.00	308.03	530,035
2026-05-11	309.00	316.00	309.00	314.00	307.06	270,513
2026-05-08	314.50	316.50	309.00	312.50	305.59	477,508
2026-05-07	320.00	320.00	309.50	311.50	304.61	403,850

← NewerPage 2 of 22 · 1,269 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.