Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 312.00
+5.00 (1.63%)
Apr 17, 2026, 4:35 PM GMT
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 302.00 | 312.79 | 302.00 | 312.00 | 312.00 | 1.63% | 640,475 |
| Apr 16, 2026 | 307.00 | 308.00 | 304.64 | 307.00 | 307.00 | - | 696,721 |
| Apr 15, 2026 | 298.50 | 307.00 | 298.00 | 307.00 | 307.00 | 3.19% | 664,945 |
| Apr 14, 2026 | 294.50 | 298.00 | 293.00 | 297.50 | 297.50 | 1.19% | 458,061 |
| Apr 13, 2026 | 298.50 | 298.50 | 287.00 | 294.00 | 294.00 | 0.68% | 590,579 |
| Apr 10, 2026 | 293.00 | 294.00 | 289.50 | 292.00 | 292.00 | -0.34% | 727,832 |
| Apr 9, 2026 | 295.00 | 299.50 | 287.00 | 293.00 | 293.00 | -0.17% | 532,035 |
| Apr 8, 2026 | 305.00 | 305.00 | 293.50 | 293.50 | 293.50 | 0.86% | 912,250 |
| Apr 7, 2026 | 291.00 | 296.81 | 289.00 | 291.00 | 291.00 | - | 1,136,427 |
| Apr 2, 2026 | 289.00 | 292.50 | 284.50 | 291.00 | 291.00 | -4.28% | 1,117,845 |
| Apr 1, 2026 | 296.00 | 306.79 | 296.00 | 304.00 | 289.20 | 1.16% | 1,127,855 |
| Mar 31, 2026 | 295.00 | 302.50 | 293.00 | 300.50 | 285.87 | 2.74% | 1,571,658 |
| Mar 30, 2026 | 290.00 | 292.50 | 284.50 | 292.50 | 278.26 | 0.86% | 1,106,778 |
| Mar 27, 2026 | 287.00 | 290.50 | 283.50 | 290.00 | 275.88 | 0.52% | 612,904 |
| Mar 26, 2026 | 290.00 | 292.50 | 287.00 | 288.50 | 274.45 | -1.03% | 759,771 |
| Mar 25, 2026 | 292.50 | 298.00 | 288.00 | 291.50 | 277.31 | 0.52% | 1,096,271 |
| Mar 24, 2026 | 297.00 | 306.00 | 284.50 | 290.00 | 275.88 | -2.85% | 1,390,436 |
| Mar 23, 2026 | 289.50 | 301.50 | 283.00 | 298.50 | 283.97 | 1.53% | 1,013,369 |
| Mar 20, 2026 | 296.00 | 301.50 | 292.50 | 294.00 | 279.69 | -0.84% | 1,139,510 |
| Mar 19, 2026 | 311.00 | 311.00 | 295.50 | 296.50 | 282.07 | -2.79% | 901,032 |
| Mar 18, 2026 | 307.00 | 309.50 | 302.00 | 305.00 | 290.15 | -0.49% | 577,264 |
| Mar 17, 2026 | 305.00 | 308.00 | 299.00 | 306.50 | 291.58 | 2.00% | 3,404,277 |
| Mar 16, 2026 | 300.00 | 305.00 | 296.50 | 300.50 | 285.87 | 0.17% | 1,727,690 |
| Mar 13, 2026 | 298.00 | 305.00 | 296.50 | 300.00 | 285.39 | -0.50% | 641,134 |
| Mar 12, 2026 | 305.00 | 312.00 | 300.00 | 301.50 | 286.82 | -1.63% | 400,376 |
| Mar 11, 2026 | 310.00 | 312.00 | 305.00 | 306.50 | 291.58 | -2.08% | 809,160 |
| Mar 10, 2026 | 309.00 | 315.50 | 306.50 | 313.00 | 297.76 | 3.30% | 1,254,730 |
| Mar 9, 2026 | 302.00 | 304.50 | 293.18 | 303.00 | 288.25 | -1.30% | 1,179,532 |
| Mar 6, 2026 | 308.00 | 317.00 | 303.50 | 307.00 | 292.05 | -1.76% | 531,778 |
| Mar 5, 2026 | 312.50 | 316.50 | 312.03 | 312.50 | 297.29 | -0.32% | 260,769 |
| Mar 4, 2026 | 309.00 | 317.50 | 306.00 | 313.50 | 298.24 | 1.29% | 425,803 |
| Mar 3, 2026 | 320.00 | 320.50 | 307.00 | 309.50 | 294.43 | -3.73% | 728,984 |
| Mar 2, 2026 | 327.00 | 327.00 | 319.00 | 321.50 | 305.85 | -1.68% | 647,408 |
| Feb 27, 2026 | 328.00 | 332.00 | 322.50 | 327.00 | 311.08 | 0.15% | 1,707,881 |
| Feb 26, 2026 | 325.50 | 331.50 | 324.50 | 326.50 | 310.60 | 0.31% | 1,116,549 |
| Feb 25, 2026 | 322.00 | 329.00 | 322.00 | 325.50 | 309.65 | 0.46% | 230,716 |
| Feb 24, 2026 | 324.00 | 327.50 | 322.00 | 324.00 | 308.23 | -0.61% | 454,035 |
| Feb 23, 2026 | 327.00 | 329.50 | 324.50 | 326.00 | 310.13 | -0.31% | 196,090 |
| Feb 20, 2026 | 332.00 | 332.00 | 324.50 | 327.00 | 311.08 | 0.62% | 384,894 |
| Feb 19, 2026 | 325.00 | 332.00 | 324.50 | 325.00 | 309.18 | -1.07% | 510,706 |
| Feb 18, 2026 | 327.50 | 335.00 | 325.89 | 328.50 | 312.51 | 0.92% | 1,204,734 |
| Feb 17, 2026 | 320.00 | 332.60 | 310.80 | 325.50 | 309.65 | 5.17% | 1,092,666 |
| Feb 16, 2026 | 307.50 | 311.50 | 307.50 | 309.50 | 294.43 | 0.81% | 327,106 |
| Feb 13, 2026 | 313.50 | 314.00 | 304.00 | 307.00 | 292.05 | -0.65% | 216,680 |
| Feb 12, 2026 | 306.00 | 313.50 | 303.00 | 309.00 | 293.96 | -0.48% | 298,794 |
| Feb 11, 2026 | 303.00 | 312.20 | 301.50 | 310.50 | 295.38 | 1.47% | 528,756 |
| Feb 10, 2026 | 304.00 | 309.00 | 301.50 | 306.00 | 291.10 | -0.65% | 253,904 |
| Feb 9, 2026 | 308.00 | 310.00 | 301.00 | 308.00 | 293.01 | -0.32% | 207,749 |
| Feb 6, 2026 | 302.00 | 310.00 | 300.00 | 309.00 | 293.96 | 2.32% | 224,636 |
| Feb 5, 2026 | 308.00 | 315.00 | 302.00 | 302.00 | 287.30 | -2.74% | 337,988 |