Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 307.00
-5.50 (-1.76%)
At close: Mar 6, 2026
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 308.00 | 317.00 | 307.00 | 307.50 | - | -1.60% | 208,895 |
| Mar 5, 2026 | 312.50 | 316.50 | 312.03 | 312.50 | 312.50 | -0.32% | 260,769 |
| Mar 4, 2026 | 307.49 | 317.50 | 306.00 | 313.50 | 313.50 | 1.29% | 425,799 |
| Mar 3, 2026 | 320.00 | 320.50 | 307.00 | 309.50 | 309.50 | -3.73% | 728,978 |
| Mar 2, 2026 | 327.00 | 327.00 | 319.00 | 321.50 | 321.50 | -1.68% | 647,408 |
| Feb 27, 2026 | 328.00 | 332.00 | 322.50 | 327.00 | 327.00 | 0.15% | 1,707,881 |
| Feb 26, 2026 | 325.50 | 331.50 | 324.50 | 326.50 | 326.50 | 0.31% | 1,116,549 |
| Feb 25, 2026 | 322.00 | 329.00 | 322.00 | 325.50 | 325.50 | 0.46% | 230,716 |
| Feb 24, 2026 | 324.00 | 327.50 | 322.00 | 324.00 | 324.00 | -0.61% | 376,535 |
| Feb 23, 2026 | 327.00 | 329.50 | 324.50 | 326.00 | 326.00 | -0.31% | 196,090 |
| Feb 20, 2026 | 332.00 | 332.00 | 325.00 | 327.00 | 327.00 | 0.62% | 264,728 |
| Feb 19, 2026 | 325.00 | 332.00 | 324.50 | 325.00 | 325.00 | -1.07% | 510,706 |
| Feb 18, 2026 | 327.50 | 335.00 | 325.89 | 328.50 | 328.50 | 0.92% | 1,204,734 |
| Feb 17, 2026 | 320.00 | 332.60 | 310.80 | 325.50 | 325.50 | 5.17% | 1,072,664 |
| Feb 16, 2026 | 307.50 | 311.50 | 307.50 | 309.50 | 309.50 | 0.81% | 327,106 |
| Feb 13, 2026 | 313.50 | 314.00 | 304.00 | 307.00 | 307.00 | -0.65% | 216,680 |
| Feb 12, 2026 | 306.00 | 313.50 | 303.00 | 309.00 | 309.00 | -0.48% | 298,794 |
| Feb 11, 2026 | 303.00 | 312.20 | 301.50 | 310.50 | 310.50 | 1.47% | 528,756 |
| Feb 10, 2026 | 304.00 | 309.00 | 301.50 | 306.00 | 306.00 | -0.65% | 253,904 |
| Feb 9, 2026 | 307.90 | 309.00 | 304.00 | 308.00 | 308.00 | -0.32% | 207,747 |
| Feb 6, 2026 | 302.00 | 310.00 | 300.00 | 309.00 | 309.00 | 2.32% | 224,636 |
| Feb 5, 2026 | 308.00 | 315.00 | 302.00 | 302.00 | 302.00 | -2.74% | 337,988 |
| Feb 4, 2026 | 314.00 | 316.00 | 305.00 | 310.50 | 310.50 | -0.64% | 308,816 |
| Feb 3, 2026 | 311.50 | 314.50 | 311.00 | 312.50 | 312.50 | 0.16% | 224,468 |
| 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 |