Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 271.00
-5.00 (-1.81%)
Sep 16, 2025, 4:35 PM BST
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 276.00 | 276.50 | 272.00 | 272.00 | 272.00 | -1.45% | 73,537 |
| Sep 15, 2025 | 266.00 | 278.00 | 266.00 | 276.00 | 276.00 | 1.10% | 355,596 |
| Sep 12, 2025 | 270.88 | 275.90 | 270.00 | 273.00 | 273.00 | 0.37% | 324,252 |
| Sep 11, 2025 | 272.50 | 273.00 | 269.50 | 272.00 | 272.00 | 0.18% | 489,476 |
| Sep 10, 2025 | 274.00 | 274.00 | 269.00 | 271.50 | 271.50 | 0.37% | 364,156 |
| Sep 9, 2025 | 265.50 | 273.50 | 265.00 | 270.50 | 270.50 | 1.88% | 617,105 |
| Sep 8, 2025 | 271.00 | 271.00 | 265.00 | 265.50 | 265.50 | -1.30% | 586,956 |
| Sep 5, 2025 | 270.50 | 271.00 | 266.00 | 269.00 | 269.00 | 0.75% | 423,540 |
| Sep 4, 2025 | 269.00 | 269.68 | 264.58 | 267.00 | 267.00 | -3.61% | 719,456 |
| Sep 3, 2025 | 276.00 | 278.50 | 272.00 | 277.00 | 269.30 | - | 764,126 |
| Sep 2, 2025 | 281.50 | 283.00 | 276.00 | 277.00 | 269.30 | -2.46% | 726,061 |
| Sep 1, 2025 | 282.00 | 285.63 | 280.68 | 284.00 | 276.11 | 0.53% | 582,614 |
| Aug 29, 2025 | 286.00 | 286.00 | 279.00 | 282.50 | 274.65 | - | 647,118 |
| Aug 28, 2025 | 284.50 | 296.50 | 273.50 | 282.50 | 274.65 | -1.57% | 832,275 |
| Aug 27, 2025 | 286.50 | 291.50 | 283.10 | 287.00 | 279.02 | -0.35% | 597,534 |
| Aug 26, 2025 | 293.00 | 298.50 | 287.50 | 288.00 | 279.99 | -1.20% | 6,137,946 |
| Aug 22, 2025 | 286.00 | 294.50 | 285.50 | 291.50 | 283.40 | 0.17% | 533,176 |
| Aug 21, 2025 | 292.00 | 295.00 | 290.00 | 291.00 | 282.91 | -0.17% | 320,145 |
| Aug 20, 2025 | 290.00 | 293.50 | 287.83 | 291.50 | 283.40 | 0.17% | 308,979 |
| Aug 19, 2025 | 292.50 | 294.50 | 290.00 | 291.00 | 282.91 | -0.51% | 307,107 |
| Aug 18, 2025 | 290.00 | 298.00 | 290.00 | 292.50 | 284.37 | -1.52% | 340,340 |
| Aug 15, 2025 | 294.00 | 297.00 | 290.50 | 297.00 | 288.74 | 1.19% | 5,393,220 |
| Aug 14, 2025 | 286.00 | 296.00 | 286.00 | 293.50 | 285.34 | 2.26% | 517,439 |
| Aug 13, 2025 | 291.17 | 293.00 | 286.33 | 287.00 | 279.02 | -0.86% | 404,269 |
| Aug 12, 2025 | 290.00 | 296.00 | 287.50 | 289.50 | 281.45 | 0.35% | 1,292,751 |
| Aug 11, 2025 | 284.50 | 295.00 | 281.00 | 288.50 | 280.48 | 3.04% | 1,016,569 |
| Aug 8, 2025 | 280.00 | 282.00 | 277.94 | 280.00 | 272.22 | 0.72% | 418,379 |
| Aug 7, 2025 | 277.50 | 279.50 | 273.00 | 278.00 | 270.27 | 0.18% | 654,647 |
| Aug 6, 2025 | 270.00 | 277.50 | 267.00 | 277.50 | 269.79 | 3.16% | 710,267 |
| Aug 5, 2025 | 269.00 | 272.50 | 266.50 | 269.00 | 261.52 | -0.92% | 569,179 |
| Aug 4, 2025 | 268.00 | 271.50 | 263.00 | 271.50 | 263.95 | 2.65% | 571,313 |
| Aug 1, 2025 | 268.00 | 268.00 | 262.00 | 264.50 | 257.15 | 0.38% | 780,204 |
| Jul 31, 2025 | 262.00 | 266.00 | 261.00 | 263.50 | 256.18 | 0.76% | 1,732,981 |
| Jul 30, 2025 | 265.00 | 265.00 | 259.50 | 261.50 | 254.23 | -0.76% | 345,388 |
| Jul 29, 2025 | 259.50 | 265.00 | 259.00 | 263.50 | 256.18 | 1.54% | 1,101,546 |
| Jul 28, 2025 | 261.50 | 264.00 | 258.45 | 259.50 | 252.29 | -0.19% | 445,865 |
| Jul 25, 2025 | 261.50 | 263.00 | 258.00 | 260.00 | 252.77 | -0.38% | 300,536 |
| Jul 24, 2025 | 262.00 | 264.50 | 259.50 | 261.00 | 253.74 | - | 874,337 |
| Jul 23, 2025 | 260.00 | 265.00 | 257.34 | 261.00 | 253.74 | -0.38% | 797,131 |
| Jul 22, 2025 | 268.00 | 271.50 | 262.00 | 262.00 | 254.72 | -2.42% | 338,265 |
| Jul 21, 2025 | 266.50 | 271.00 | 266.00 | 268.50 | 261.04 | 0.94% | 275,477 |
| Jul 18, 2025 | 266.50 | 269.00 | 261.13 | 266.00 | 258.61 | - | 1,196,227 |
| Jul 17, 2025 | 273.00 | 273.00 | 266.00 | 266.00 | 258.61 | -2.56% | 1,241,764 |
| Jul 16, 2025 | 269.00 | 273.50 | 262.50 | 273.00 | 265.41 | 1.68% | 812,654 |
| Jul 15, 2025 | 255.00 | 268.50 | 255.00 | 268.50 | 261.04 | 2.09% | 380,042 |
| Jul 14, 2025 | 258.50 | 263.00 | 253.50 | 263.00 | 255.69 | 1.54% | 782,095 |
| Jul 11, 2025 | 251.50 | 259.00 | 250.00 | 259.00 | 251.80 | 2.98% | 780,363 |
| Jul 10, 2025 | 253.00 | 253.00 | 248.00 | 251.50 | 244.51 | -0.20% | 940,961 |
| Jul 9, 2025 | 255.00 | 258.00 | 250.36 | 252.00 | 244.99 | -1.37% | 1,134,915 |
| Jul 8, 2025 | 252.00 | 267.00 | 245.79 | 255.50 | 248.40 | 3.40% | 1,657,533 |