Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 359.00
+2.50 (0.70%)
Sep 4, 2026, 4:47 PM GMT
Chesnara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 358.50 | 358.50 | 354.00 | 356.00 | - | -0.14% | 335,585 |
| Sep 3, 2026 | 360.50 | 361.00 | 351.50 | 356.50 | 356.50 | -1.20% | 1,224,806 |
| Sep 2, 2026 | 369.00 | 370.00 | 364.00 | 369.00 | 360.84 | -0.27% | 897,917 |
| Sep 1, 2026 | 377.00 | 378.00 | 366.50 | 370.00 | 361.82 | -1.60% | 1,900,553 |
| Aug 28, 2026 | 352.00 | 376.00 | 352.00 | 376.00 | 367.69 | 4.74% | 2,224,162 |
| Aug 27, 2026 | 354.00 | 359.50 | 349.50 | 359.00 | 351.06 | 2.72% | 1,608,566 |
| Aug 26, 2026 | 340.00 | 353.50 | 339.50 | 349.50 | 341.77 | 2.95% | 1,185,198 |
| Aug 25, 2026 | 345.00 | 350.84 | 337.50 | 339.50 | 331.99 | 2.88% | 1,778,347 |
| Aug 24, 2026 | 330.00 | 330.00 | 325.50 | 330.00 | 322.70 | 1.23% | 511,004 |
| Aug 21, 2026 | 326.00 | 330.50 | 323.50 | 326.00 | 318.79 | 0.31% | 200,763 |
| Aug 20, 2026 | 340.00 | 340.00 | 322.50 | 325.00 | 317.81 | -0.61% | 456,620 |
| Aug 19, 2026 | 330.00 | 335.00 | 326.00 | 327.00 | 319.77 | -1.51% | 429,299 |
| Aug 18, 2026 | 332.50 | 337.50 | 330.50 | 332.00 | 324.66 | - | 217,062 |
| Aug 17, 2026 | 332.00 | 341.50 | 330.50 | 332.00 | 324.66 | -1.04% | 183,023 |
| Aug 14, 2026 | 330.00 | 343.50 | 330.00 | 335.50 | 328.08 | 0.75% | 676,826 |
| Aug 13, 2026 | 334.00 | 337.50 | 330.50 | 333.00 | 325.64 | - | 198,658 |
| Aug 12, 2026 | 330.00 | 338.00 | 330.00 | 333.00 | 325.64 | -0.30% | 309,945 |
| Aug 11, 2026 | 337.50 | 340.96 | 332.50 | 334.00 | 326.61 | -1.76% | 428,978 |
| Aug 10, 2026 | 342.50 | 343.00 | 338.00 | 340.00 | 332.48 | - | 373,377 |
| Aug 7, 2026 | 341.50 | 344.00 | 339.50 | 340.00 | 332.48 | -0.58% | 994,223 |
| Aug 6, 2026 | 352.00 | 352.00 | 341.49 | 342.00 | 334.44 | - | 483,258 |
| Aug 5, 2026 | 352.00 | 352.00 | 340.00 | 342.00 | 334.44 | 0.74% | 905,870 |
| Aug 4, 2026 | 342.50 | 343.50 | 339.00 | 339.50 | 331.99 | -0.88% | 493,042 |
| Aug 3, 2026 | 352.00 | 352.00 | 339.90 | 342.50 | 334.93 | -0.44% | 958,751 |
| Jul 31, 2026 | 347.00 | 350.00 | 344.00 | 344.00 | 336.39 | -0.15% | 409,264 |
| Jul 30, 2026 | 342.00 | 346.04 | 338.50 | 344.50 | 336.88 | 1.17% | 424,767 |
| Jul 29, 2026 | 344.00 | 344.00 | 335.19 | 340.50 | 332.97 | 0.59% | 368,445 |
| Jul 28, 2026 | 344.00 | 344.00 | 332.50 | 338.50 | 331.01 | - | 400,523 |
| Jul 27, 2026 | 341.00 | 344.00 | 332.50 | 338.50 | 331.01 | -0.59% | 391,981 |
| Jul 24, 2026 | 341.50 | 344.47 | 334.50 | 340.50 | 332.97 | 1.79% | 498,003 |
| Jul 23, 2026 | 339.50 | 340.00 | 331.50 | 334.50 | 327.10 | -1.33% | 385,733 |
| Jul 22, 2026 | 340.00 | 341.50 | 332.00 | 339.00 | 331.50 | 1.65% | 578,481 |
| Jul 21, 2026 | 340.00 | 340.00 | 330.00 | 333.50 | 326.13 | 0.60% | 254,771 |
| Jul 20, 2026 | 340.00 | 340.00 | 328.50 | 331.50 | 324.17 | -0.45% | 335,242 |
| Jul 17, 2026 | 330.00 | 333.00 | 328.00 | 333.00 | 325.64 | 0.91% | 244,521 |
| Jul 16, 2026 | 332.50 | 333.00 | 328.00 | 330.00 | 322.70 | -0.30% | 215,487 |
| Jul 15, 2026 | 340.00 | 340.00 | 325.00 | 331.00 | 323.68 | - | 170,991 |
| Jul 14, 2026 | 329.00 | 331.50 | 326.00 | 331.00 | 323.68 | 0.46% | 327,111 |
| Jul 13, 2026 | 333.00 | 335.00 | 329.00 | 329.50 | 322.21 | -1.05% | 277,488 |
| Jul 10, 2026 | 336.00 | 336.00 | 332.50 | 333.00 | 325.64 | -0.60% | 803,800 |
| Jul 9, 2026 | 341.50 | 341.50 | 332.50 | 335.00 | 327.59 | -0.45% | 902,648 |
| Jul 8, 2026 | 341.50 | 341.50 | 332.00 | 336.50 | 329.06 | -0.74% | 300,585 |
| Jul 7, 2026 | 336.00 | 340.50 | 328.00 | 339.00 | 331.50 | 0.74% | 420,437 |
| Jul 6, 2026 | 336.50 | 339.00 | 331.00 | 336.50 | 329.06 | -0.15% | 627,098 |
| Jul 3, 2026 | 340.00 | 340.00 | 332.50 | 337.00 | 329.55 | 0.60% | 241,791 |
| Jul 2, 2026 | 333.00 | 335.00 | 331.47 | 335.00 | 327.59 | 0.45% | 485,361 |
| Jul 1, 2026 | 331.00 | 333.50 | 328.16 | 333.50 | 326.13 | 0.76% | 334,895 |
| Jun 30, 2026 | 334.50 | 337.50 | 331.00 | 331.00 | 323.68 | -0.75% | 359,668 |
| Jun 29, 2026 | 339.50 | 339.50 | 332.50 | 333.50 | 326.13 | -0.89% | 429,833 |
| Jun 26, 2026 | 334.00 | 337.50 | 334.00 | 336.50 | 329.06 | -0.30% | 449,647 |