Chesnara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 284.50 | 284.50 | 275.00 | 277.50 | 258.15 | 356,188 |
| 2025-11-10 | 275.00 | 279.00 | 274.50 | 276.00 | 256.76 | 434,527 |
| 2025-11-07 | 276.50 | 283.00 | 274.50 | 277.50 | 258.15 | 409,613 |
| 2025-11-06 | 284.50 | 284.50 | 276.00 | 280.00 | 260.48 | 295,868 |
| 2025-11-05 | 277.50 | 284.50 | 274.50 | 281.00 | 261.41 | 811,778 |
| 2025-11-04 | 281.00 | 281.00 | 273.00 | 277.50 | 258.15 | 350,792 |
| 2025-11-03 | 279.50 | 280.49 | 275.16 | 278.50 | 259.08 | 523,058 |
| 2025-10-31 | 279.50 | 279.50 | 274.00 | 275.00 | 255.83 | 482,623 |
| 2025-10-30 | 274.50 | 278.50 | 273.50 | 276.50 | 257.22 | 331,421 |
| 2025-10-29 | 275.00 | 279.00 | 274.25 | 275.00 | 255.83 | 451,562 |
| 2025-10-28 | 271.00 | 278.50 | 271.00 | 274.50 | 255.36 | 326,508 |
| 2025-10-27 | 277.00 | 279.00 | 276.00 | 276.00 | 256.76 | 516,349 |
| 2025-10-24 | 277.00 | 277.50 | 271.50 | 277.50 | 258.15 | 195,425 |
| 2025-10-23 | 270.00 | 274.00 | 270.00 | 272.50 | 253.50 | 668,035 |
← NewerPage 5 of 5 · 254 trading days
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.