Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 278.50
+3.50 (1.27%)
Nov 3, 2025, 4:35 PM BST
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 279.50 | 280.49 | 275.16 | 278.50 | 278.50 | 1.27% | 523,054 |
| Oct 31, 2025 | 279.50 | 279.50 | 274.00 | 275.00 | 275.00 | -0.54% | 482,624 |
| Oct 30, 2025 | 274.50 | 278.50 | 273.50 | 276.50 | 276.50 | 0.55% | 334,474 |
| Oct 29, 2025 | 275.00 | 279.00 | 274.50 | 275.00 | 275.00 | 0.18% | 451,561 |
| Oct 28, 2025 | 271.00 | 278.50 | 271.00 | 274.50 | 274.50 | -0.54% | 326,508 |
| Oct 27, 2025 | 277.00 | 279.00 | 276.00 | 276.00 | 276.00 | -0.54% | 516,348 |
| Oct 24, 2025 | 277.00 | 277.50 | 271.50 | 277.50 | 277.50 | 1.83% | 195,426 |
| Oct 23, 2025 | 270.00 | 274.00 | 270.00 | 272.50 | 272.50 | 0.93% | 668,035 |
| Oct 22, 2025 | 277.00 | 277.00 | 269.50 | 270.00 | 270.00 | - | 714,495 |
| Oct 21, 2025 | 271.00 | 275.00 | 268.00 | 270.00 | 270.00 | -0.18% | 799,232 |
| Oct 20, 2025 | 268.00 | 273.50 | 268.00 | 270.50 | 270.50 | 1.31% | 515,822 |
| Oct 17, 2025 | 265.00 | 270.50 | 265.00 | 267.00 | 267.00 | -1.48% | 824,431 |
| Oct 16, 2025 | 270.00 | 273.00 | 267.50 | 271.00 | 271.00 | 0.74% | 803,856 |
| Oct 15, 2025 | 269.00 | 276.00 | 269.00 | 269.00 | 269.00 | -2.00% | 426,336 |
| Oct 14, 2025 | 273.00 | 276.00 | 272.50 | 274.50 | 274.50 | 0.18% | 550,586 |
| Oct 13, 2025 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.36% | 862,419 |
| Oct 10, 2025 | 279.00 | 279.00 | 274.49 | 275.00 | 275.00 | -1.61% | 270,577 |
| Oct 9, 2025 | 277.95 | 279.50 | 271.50 | 279.50 | 279.50 | 0.72% | 406,402 |
| Oct 8, 2025 | 272.50 | 277.50 | 272.00 | 277.50 | 277.50 | 1.83% | 419,306 |
| Oct 7, 2025 | 275.00 | 276.00 | 272.00 | 272.50 | 272.50 | -0.37% | 1,091,007 |
| Oct 6, 2025 | 279.00 | 279.00 | 269.28 | 273.50 | 273.50 | 0.37% | 543,980 |
| Oct 3, 2025 | 269.00 | 276.00 | 269.00 | 272.50 | 272.50 | -0.18% | 285,017 |
| Oct 2, 2025 | 269.00 | 274.50 | 269.00 | 273.00 | 273.00 | -0.36% | 567,283 |
| Oct 1, 2025 | 274.00 | 278.00 | 273.42 | 274.00 | 274.00 | -0.72% | 626,847 |
| Sep 30, 2025 | 272.00 | 277.00 | 269.00 | 276.00 | 276.00 | 1.85% | 829,056 |
| Sep 29, 2025 | 271.00 | 272.00 | 269.00 | 271.00 | 271.00 | 0.74% | 291,238 |
| Sep 26, 2025 | 265.00 | 270.00 | 265.00 | 269.00 | 269.00 | 0.75% | 293,621 |
| Sep 25, 2025 | 268.00 | 273.50 | 267.00 | 267.00 | 267.00 | -1.66% | 565,623 |
| Sep 24, 2025 | 271.50 | 271.50 | 269.00 | 271.50 | 271.50 | 0.56% | 285,862 |
| Sep 23, 2025 | 268.00 | 275.00 | 268.00 | 270.00 | 270.00 | -0.92% | 393,113 |
| Sep 22, 2025 | 278.00 | 278.00 | 269.00 | 272.50 | 272.50 | 0.74% | 308,313 |
| Sep 19, 2025 | 269.50 | 272.50 | 268.50 | 270.50 | 270.50 | 0.37% | 1,184,823 |
| Sep 18, 2025 | 268.00 | 272.00 | 268.00 | 269.50 | 269.50 | -0.19% | 337,481 |
| Sep 17, 2025 | 271.00 | 273.50 | 269.50 | 270.00 | 270.00 | -0.37% | 214,889 |
| Sep 16, 2025 | 276.00 | 276.50 | 270.50 | 271.00 | 271.00 | -1.81% | 284,037 |
| Sep 15, 2025 | 266.00 | 278.00 | 266.00 | 276.00 | 276.00 | 1.10% | 356,096 |
| 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 |