Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
+1.50 (0.52%)
At close: Mar 27, 2026
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.87 | 2.91 | 2.84 | 2.90 | 2.90 | 0.52% | 612,904 |
| Mar 26, 2026 | 2.90 | 2.93 | 2.87 | 2.89 | 2.89 | -1.03% | 759,771 |
| Mar 25, 2026 | 2.93 | 2.98 | 2.88 | 2.92 | 2.92 | 0.52% | 1,096,271 |
| Mar 24, 2026 | 2.97 | 3.06 | 2.85 | 2.90 | 2.90 | -2.85% | 1,390,436 |
| Mar 23, 2026 | 2.90 | 3.02 | 2.83 | 2.99 | 2.99 | 1.53% | 1,013,369 |
| Mar 20, 2026 | 2.96 | 3.02 | 2.93 | 2.94 | 2.94 | -0.84% | 1,139,510 |
| Mar 19, 2026 | 3.11 | 3.11 | 2.96 | 2.97 | 2.97 | -2.79% | 901,032 |
| Mar 18, 2026 | 3.07 | 3.10 | 3.02 | 3.05 | 3.05 | -0.49% | 577,264 |
| Mar 17, 2026 | 3.05 | 3.08 | 2.99 | 3.07 | 3.07 | 2.00% | 3,404,277 |
| Mar 16, 2026 | 3.00 | 3.05 | 2.97 | 3.01 | 3.01 | 0.17% | 1,727,690 |
| Mar 13, 2026 | 2.98 | 3.05 | 2.97 | 3.00 | 3.00 | -0.50% | 641,134 |
| Mar 12, 2026 | 3.05 | 3.12 | 3.00 | 3.02 | 3.02 | -1.63% | 400,376 |
| Mar 11, 2026 | 3.10 | 3.12 | 3.05 | 3.07 | 3.07 | -2.08% | 809,160 |
| Mar 10, 2026 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | 3.30% | 1,254,730 |
| Mar 9, 2026 | 3.02 | 3.05 | 2.93 | 3.03 | 3.03 | -1.30% | 1,179,532 |
| Mar 6, 2026 | 3.08 | 3.17 | 3.04 | 3.07 | 3.07 | -1.76% | 531,778 |
| Mar 5, 2026 | 3.13 | 3.17 | 3.12 | 3.13 | 3.13 | -0.32% | 260,769 |
| Mar 4, 2026 | 3.09 | 3.18 | 3.06 | 3.14 | 3.14 | 1.29% | 425,803 |
| Mar 3, 2026 | 3.20 | 3.21 | 3.07 | 3.10 | 3.10 | -3.73% | 728,984 |
| Mar 2, 2026 | 3.27 | 3.27 | 3.19 | 3.22 | 3.22 | -1.68% | 647,408 |
| Feb 27, 2026 | 3.28 | 3.32 | 3.23 | 3.27 | 3.27 | 0.15% | 1,707,881 |
| Feb 26, 2026 | 3.26 | 3.32 | 3.25 | 3.27 | 3.27 | 0.31% | 1,116,549 |
| Feb 25, 2026 | 3.22 | 3.29 | 3.22 | 3.26 | 3.26 | 0.46% | 230,716 |
| Feb 24, 2026 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 454,035 |
| Feb 23, 2026 | 3.27 | 3.30 | 3.25 | 3.26 | 3.26 | -0.31% | 196,090 |
| Feb 20, 2026 | 3.32 | 3.32 | 3.25 | 3.27 | 3.27 | 0.62% | 384,894 |
| Feb 19, 2026 | 3.25 | 3.32 | 3.25 | 3.25 | 3.25 | -1.07% | 510,706 |
| Feb 18, 2026 | 3.28 | 3.35 | 3.26 | 3.29 | 3.29 | 0.92% | 1,204,734 |
| Feb 17, 2026 | 3.20 | 3.33 | 3.11 | 3.26 | 3.26 | 5.17% | 1,092,666 |
| Feb 16, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.81% | 327,106 |
| Feb 13, 2026 | 3.14 | 3.14 | 3.04 | 3.07 | 3.07 | -0.65% | 216,680 |
| Feb 12, 2026 | 3.06 | 3.14 | 3.03 | 3.09 | 3.09 | -0.48% | 298,794 |
| Feb 11, 2026 | 3.03 | 3.12 | 3.02 | 3.11 | 3.11 | 1.47% | 528,756 |
| Feb 10, 2026 | 3.04 | 3.09 | 3.02 | 3.06 | 3.06 | -0.65% | 253,904 |
| Feb 9, 2026 | 3.08 | 3.10 | 3.01 | 3.08 | 3.08 | -0.32% | 207,749 |
| Feb 6, 2026 | 3.02 | 3.10 | 3.00 | 3.09 | 3.09 | 2.32% | 224,636 |
| Feb 5, 2026 | 3.08 | 3.15 | 3.02 | 3.02 | 3.02 | -2.74% | 337,988 |
| Feb 4, 2026 | 3.14 | 3.16 | 3.05 | 3.11 | 3.11 | -0.64% | 308,816 |
| Feb 3, 2026 | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | 0.16% | 224,468 |
| Feb 2, 2026 | 3.08 | 3.14 | 3.03 | 3.12 | 3.12 | 2.13% | 312,884 |
| Jan 30, 2026 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 276,110 |
| Jan 29, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 0.49% | 276,101 |
| Jan 28, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | - | 211,294 |
| Jan 27, 2026 | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | 1.32% | 305,605 |
| Jan 26, 2026 | 3.01 | 3.05 | 2.98 | 3.02 | 3.02 | 0.17% | 278,716 |
| Jan 23, 2026 | 3.02 | 3.04 | 2.97 | 3.02 | 3.02 | -0.17% | 138,304 |
| Jan 22, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 1.17% | 358,260 |
| Jan 21, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | - | 363,602 |
| Jan 20, 2026 | 3.02 | 3.02 | 2.96 | 2.99 | 2.99 | -0.67% | 162,603 |
| Jan 19, 2026 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | 0.33% | 221,536 |