Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 291.50
+0.50 (0.17%)
Aug 22, 2025, 4:35 PM BST
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 286.00 | 294.50 | 285.50 | 291.50 | 291.50 | 0.17% | 533,175 |
| Aug 21, 2025 | 292.00 | 295.00 | 290.00 | 291.00 | 291.00 | -0.17% | 320,145 |
| Aug 20, 2025 | 290.00 | 293.50 | 287.83 | 291.50 | 291.50 | 0.17% | 308,979 |
| Aug 19, 2025 | 292.50 | 294.50 | 290.00 | 291.00 | 291.00 | -0.51% | 307,107 |
| Aug 18, 2025 | 290.00 | 298.00 | 290.00 | 292.50 | 292.50 | -1.52% | 340,340 |
| Aug 15, 2025 | 294.00 | 297.00 | 290.50 | 297.00 | 297.00 | 1.19% | 5,393,220 |
| Aug 14, 2025 | 286.00 | 296.00 | 286.00 | 293.50 | 293.50 | 2.26% | 517,439 |
| Aug 13, 2025 | 291.17 | 293.00 | 286.33 | 287.00 | 287.00 | -0.86% | 404,269 |
| Aug 12, 2025 | 290.00 | 296.00 | 287.50 | 289.50 | 289.50 | 0.35% | 1,292,751 |
| Aug 11, 2025 | 284.50 | 295.00 | 281.00 | 288.50 | 288.50 | 3.04% | 1,016,569 |
| Aug 8, 2025 | 280.00 | 282.00 | 277.94 | 280.00 | 280.00 | 0.72% | 418,379 |
| Aug 7, 2025 | 277.50 | 279.50 | 273.00 | 278.00 | 278.00 | 0.18% | 654,647 |
| Aug 6, 2025 | 270.00 | 277.50 | 267.00 | 277.50 | 277.50 | 3.16% | 710,267 |
| Aug 5, 2025 | 269.00 | 272.50 | 266.50 | 269.00 | 269.00 | -0.92% | 569,179 |
| Aug 4, 2025 | 268.00 | 271.50 | 263.00 | 271.50 | 271.50 | 2.65% | 571,313 |
| Aug 1, 2025 | 268.00 | 268.00 | 262.00 | 264.50 | 264.50 | 0.38% | 780,204 |
| Jul 31, 2025 | 262.00 | 266.00 | 261.00 | 263.50 | 263.50 | 0.76% | 1,732,981 |
| Jul 30, 2025 | 265.00 | 265.00 | 259.50 | 261.50 | 261.50 | -0.76% | 345,388 |
| Jul 29, 2025 | 259.50 | 265.00 | 259.00 | 263.50 | 263.50 | 1.54% | 1,101,546 |
| Jul 28, 2025 | 261.50 | 264.00 | 258.45 | 259.50 | 259.50 | -0.19% | 445,865 |
| Jul 25, 2025 | 261.50 | 263.00 | 258.00 | 260.00 | 260.00 | -0.38% | 300,536 |
| Jul 24, 2025 | 262.00 | 264.50 | 259.50 | 261.00 | 261.00 | - | 874,337 |
| Jul 23, 2025 | 260.00 | 265.00 | 257.34 | 261.00 | 261.00 | -0.38% | 797,131 |
| Jul 22, 2025 | 268.00 | 271.50 | 262.00 | 262.00 | 262.00 | -2.42% | 338,265 |
| Jul 21, 2025 | 266.50 | 271.00 | 266.00 | 268.50 | 268.50 | 0.94% | 275,477 |
| Jul 18, 2025 | 266.50 | 269.00 | 261.13 | 266.00 | 266.00 | - | 1,196,227 |
| Jul 17, 2025 | 273.00 | 273.00 | 266.00 | 266.00 | 266.00 | -2.56% | 1,241,764 |
| Jul 16, 2025 | 269.00 | 273.50 | 262.50 | 273.00 | 273.00 | 1.68% | 812,654 |
| Jul 15, 2025 | 255.00 | 268.50 | 255.00 | 268.50 | 268.50 | 2.09% | 380,042 |
| Jul 14, 2025 | 258.50 | 263.00 | 253.50 | 263.00 | 263.00 | 1.54% | 782,095 |
| Jul 11, 2025 | 251.50 | 259.00 | 250.00 | 259.00 | 259.00 | 2.98% | 780,363 |
| Jul 10, 2025 | 253.00 | 253.00 | 248.00 | 251.50 | 251.50 | -0.20% | 940,961 |
| Jul 9, 2025 | 255.00 | 258.00 | 250.36 | 252.00 | 252.00 | -1.37% | 1,134,915 |
| Jul 8, 2025 | 252.00 | 267.00 | 245.79 | 255.50 | 255.50 | 3.40% | 1,657,533 |
| Jul 7, 2025 | 250.99 | 256.21 | 244.91 | 247.09 | 247.09 | -0.17% | 938,703 |
| Jul 4, 2025 | 250.30 | 254.03 | 246.22 | 247.52 | 247.52 | -1.56% | 647,835 |
| Jul 3, 2025 | 260.55 | 260.55 | 247.31 | 251.43 | 251.43 | -1.33% | 1,190,431 |
| Jul 2, 2025 | 256.55 | 261.76 | 254.37 | 254.81 | 254.81 | -2.53% | 157,913 |
| Jul 1, 2025 | 262.72 | 264.46 | 257.07 | 261.42 | 261.42 | 0.67% | 139,428 |
| Jun 30, 2025 | 257.38 | 262.28 | 256.64 | 259.68 | 259.68 | 0.17% | 129,406 |
| Jun 27, 2025 | 259.25 | 260.11 | 255.34 | 259.25 | 259.25 | 0.68% | 92,427 |
| Jun 26, 2025 | 255.76 | 260.11 | 252.73 | 257.51 | 257.51 | 0.17% | 119,098 |
| Jun 25, 2025 | 260.11 | 260.11 | 255.34 | 257.07 | 257.07 | -0.51% | 63,255 |
| Jun 24, 2025 | 254.44 | 260.11 | 252.73 | 258.38 | 258.38 | 0.17% | 144,210 |
| Jun 23, 2025 | 259.25 | 260.11 | 253.60 | 257.94 | 257.94 | -1.00% | 153,073 |
| Jun 20, 2025 | 260.55 | 260.98 | 253.17 | 260.55 | 260.55 | 1.35% | 126,296 |
| Jun 19, 2025 | 260.55 | 260.55 | 255.77 | 257.07 | 257.07 | -1.17% | 136,222 |
| Jun 18, 2025 | 258.81 | 260.11 | 251.43 | 260.11 | 260.11 | 1.18% | 97,042 |
| Jun 17, 2025 | 251.43 | 258.38 | 251.43 | 257.07 | 257.07 | 0.85% | 121,280 |
| Jun 16, 2025 | 255.34 | 255.34 | 248.39 | 254.90 | 254.90 | 0.34% | 113,184 |