Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 313.50
+1.50 (0.48%)
Feb 3, 2026, 8:19 AM GMT
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 308.00 | 314.00 | 302.50 | 312.00 | 312.00 | 2.13% | 312,884 |
| Jan 30, 2026 | 308.00 | 309.00 | 305.00 | 305.50 | 305.50 | -0.65% | 276,110 |
| Jan 29, 2026 | 306.05 | 308.00 | 304.50 | 307.50 | 307.50 | 0.49% | 276,100 |
| Jan 28, 2026 | 306.00 | 308.50 | 305.13 | 306.00 | 306.00 | - | 211,294 |
| Jan 27, 2026 | 305.00 | 306.55 | 301.50 | 306.00 | 306.00 | 1.32% | 305,605 |
| Jan 26, 2026 | 300.50 | 305.00 | 297.50 | 302.00 | 302.00 | 0.17% | 278,716 |
| Jan 23, 2026 | 301.50 | 303.50 | 297.00 | 301.50 | 301.50 | -0.17% | 138,304 |
| Jan 22, 2026 | 300.00 | 303.55 | 298.00 | 302.00 | 302.00 | 1.17% | 358,260 |
| Jan 21, 2026 | 296.00 | 300.00 | 296.00 | 298.50 | 298.50 | - | 363,602 |
| Jan 20, 2026 | 302.00 | 302.00 | 295.50 | 298.50 | 298.50 | -0.67% | 162,603 |
| Jan 19, 2026 | 300.50 | 301.00 | 296.50 | 300.50 | 300.50 | 0.33% | 221,536 |
| Jan 16, 2026 | 300.00 | 302.25 | 297.00 | 299.50 | 299.50 | -0.83% | 232,916 |
| Jan 15, 2026 | 301.00 | 304.50 | 299.00 | 302.00 | 302.00 | - | 433,546 |
| Jan 14, 2026 | 303.00 | 303.00 | 297.50 | 302.00 | 302.00 | - | 206,280 |
| Jan 13, 2026 | 301.00 | 302.90 | 299.50 | 302.00 | 302.00 | 0.17% | 230,723 |
| Jan 12, 2026 | 303.50 | 304.50 | 297.50 | 301.50 | 301.50 | -0.82% | 480,352 |
| Jan 9, 2026 | 304.00 | 304.50 | 299.00 | 304.00 | 304.00 | 0.16% | 255,529 |
| Jan 8, 2026 | 301.00 | 303.50 | 295.50 | 303.50 | 303.50 | 2.19% | 521,206 |
| Jan 7, 2026 | 298.50 | 299.50 | 293.50 | 297.00 | 297.00 | -0.17% | 340,787 |
| Jan 6, 2026 | 300.00 | 300.50 | 294.50 | 297.50 | 297.50 | -0.50% | 355,832 |
| Jan 5, 2026 | 301.00 | 301.50 | 294.95 | 299.00 | 299.00 | - | 369,469 |
| Jan 2, 2026 | 300.00 | 301.50 | 296.50 | 299.00 | 299.00 | -0.66% | 285,876 |
| Dec 31, 2025 | 299.00 | 302.00 | 292.50 | 301.00 | 301.00 | 0.67% | 165,246 |
| Dec 30, 2025 | 300.00 | 301.15 | 298.00 | 299.00 | 299.00 | - | 421,694 |
| Dec 29, 2025 | 299.00 | 299.02 | 295.50 | 299.00 | 299.00 | 1.01% | 392,768 |
| Dec 24, 2025 | 299.00 | 299.00 | 295.00 | 296.00 | 296.00 | -0.67% | 105,022 |
| Dec 23, 2025 | 297.50 | 299.00 | 295.22 | 298.00 | 298.00 | - | 346,776 |
| Dec 22, 2025 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.85% | 376,669 |
| Dec 19, 2025 | 295.00 | 297.00 | 292.50 | 295.50 | 295.50 | - | 1,016,084 |
| Dec 18, 2025 | 291.00 | 295.50 | 289.50 | 295.50 | 295.50 | 1.37% | 452,449 |
| Dec 17, 2025 | 288.00 | 293.50 | 285.00 | 291.50 | 291.50 | 1.75% | 690,188 |
| Dec 16, 2025 | 278.00 | 287.00 | 278.00 | 286.50 | 286.50 | 0.70% | 389,792 |
| Dec 15, 2025 | 281.50 | 287.50 | 281.00 | 284.50 | 284.50 | 0.89% | 249,057 |
| Dec 12, 2025 | 282.00 | 284.50 | 280.50 | 282.00 | 282.00 | 0.36% | 290,761 |
| Dec 11, 2025 | 278.50 | 283.00 | 278.50 | 281.00 | 281.00 | 0.36% | 245,480 |
| Dec 10, 2025 | 288.00 | 288.00 | 279.00 | 280.00 | 280.00 | -0.71% | 282,618 |
| Dec 9, 2025 | 283.00 | 287.50 | 278.50 | 282.00 | 282.00 | - | 328,753 |
| Dec 8, 2025 | 285.00 | 288.50 | 281.00 | 282.00 | 282.00 | -0.53% | 214,789 |
| Dec 5, 2025 | 283.50 | 285.50 | 279.50 | 283.50 | 283.50 | 0.35% | 250,171 |
| Dec 4, 2025 | 282.00 | 283.50 | 279.00 | 282.50 | 282.50 | 0.71% | 312,126 |
| Dec 3, 2025 | 281.50 | 284.50 | 277.50 | 280.50 | 280.50 | -0.88% | 511,006 |
| Dec 2, 2025 | 282.50 | 284.50 | 280.48 | 283.00 | 283.00 | - | 561,815 |
| Dec 1, 2025 | 285.00 | 285.00 | 281.00 | 283.00 | 283.00 | -0.70% | 558,417 |
| Nov 28, 2025 | 283.00 | 285.00 | 281.50 | 285.00 | 285.00 | 0.88% | 558,661 |
| Nov 27, 2025 | 280.00 | 282.50 | 278.00 | 282.50 | 282.50 | 1.25% | 396,952 |
| Nov 26, 2025 | 275.00 | 279.00 | 274.00 | 279.00 | 279.00 | 1.09% | 491,525 |
| Nov 25, 2025 | 275.00 | 276.50 | 270.91 | 276.00 | 276.00 | 0.91% | 547,601 |
| Nov 24, 2025 | 270.00 | 275.00 | 266.50 | 273.50 | 273.50 | 0.37% | 872,492 |
| Nov 21, 2025 | 268.00 | 274.50 | 266.50 | 272.50 | 272.50 | 0.37% | 399,541 |
| Nov 20, 2025 | 270.00 | 272.00 | 268.00 | 271.50 | 271.50 | 1.31% | 733,775 |