Chesnara plc (LON:CSN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 347.00
+2.00 (0.58%)
Nov 4, 2026, 4:36 PM GMT
Chesnara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 339.00 | 350.00 | 339.00 | 347.00 | 347.00 | 0.58% | 282,513 |
| Nov 3, 2026 | 346.50 | 348.17 | 342.00 | 345.00 | 345.00 | - | 236,144 |
| Nov 2, 2026 | 343.00 | 346.50 | 339.50 | 345.00 | 345.00 | 0.88% | 376,479 |
| Oct 30, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -1.01% | 197,134 |
| Oct 29, 2026 | 345.00 | 346.00 | 338.00 | 345.50 | 345.50 | 1.17% | 324,332 |
| Oct 28, 2026 | 336.50 | 345.00 | 336.50 | 341.50 | 341.50 | 0.44% | 180,881 |
| Oct 27, 2026 | 340.00 | 340.67 | 335.00 | 340.00 | 340.00 | 0.44% | 309,262 |
| Oct 26, 2026 | 332.00 | 340.50 | 332.00 | 338.50 | 338.50 | 1.04% | 362,004 |
| Oct 23, 2026 | 332.00 | 340.50 | 332.00 | 335.00 | 335.00 | - | 251,546 |
| Oct 22, 2026 | 341.50 | 342.00 | 333.50 | 335.00 | 335.00 | -0.74% | 251,033 |
| Oct 21, 2026 | 341.00 | 341.00 | 334.00 | 337.50 | 337.50 | -0.15% | 326,329 |
| Oct 20, 2026 | 333.00 | 339.20 | 333.00 | 338.00 | 338.00 | 0.15% | 566,875 |
| Oct 19, 2026 | 342.00 | 342.00 | 334.00 | 337.50 | 337.50 | - | 380,889 |
| Oct 16, 2026 | 335.00 | 341.50 | 333.00 | 337.50 | 337.50 | 0.60% | 522,514 |
| Oct 15, 2026 | 333.00 | 339.00 | 325.50 | 335.50 | 335.50 | 1.21% | 618,058 |
| Oct 14, 2026 | 330.00 | 333.00 | 325.50 | 331.50 | 331.50 | 1.22% | 980,030 |
| Oct 13, 2026 | 331.50 | 332.00 | 326.50 | 327.50 | 327.50 | -0.46% | 240,390 |
| Oct 12, 2026 | 320.00 | 331.40 | 320.00 | 329.00 | 329.00 | 2.17% | 466,268 |
| Oct 9, 2026 | 325.00 | 330.50 | 320.40 | 322.00 | 322.00 | -1.23% | 421,563 |
| Oct 8, 2026 | 328.00 | 331.00 | 325.00 | 326.00 | 326.00 | -1.21% | 507,313 |
| Oct 7, 2026 | 330.00 | 332.00 | 328.50 | 330.00 | 330.00 | -0.75% | 474,621 |
| Oct 6, 2026 | 337.50 | 339.50 | 330.20 | 332.50 | 332.50 | -0.60% | 690,684 |
| Oct 5, 2026 | 343.00 | 343.00 | 334.50 | 334.50 | 334.50 | -1.18% | 534,404 |
| Oct 2, 2026 | 344.00 | 344.00 | 337.00 | 338.50 | 338.50 | -0.59% | 416,046 |
| Oct 1, 2026 | 350.00 | 351.00 | 340.00 | 340.50 | 340.50 | -2.99% | 504,859 |
| Sep 30, 2026 | 356.00 | 359.50 | 351.00 | 351.00 | 351.00 | -1.54% | 495,841 |
| Sep 29, 2026 | 359.00 | 359.50 | 353.50 | 356.50 | 356.50 | 0.28% | 445,468 |
| Sep 28, 2026 | 360.00 | 360.00 | 351.00 | 355.50 | 355.50 | 0.85% | 290,713 |
| Sep 25, 2026 | 360.00 | 360.00 | 350.50 | 352.50 | 352.50 | 0.43% | 493,002 |
| Sep 24, 2026 | 354.00 | 354.80 | 349.90 | 351.00 | 351.00 | -0.71% | 444,640 |
| Sep 23, 2026 | 353.50 | 355.50 | 352.10 | 353.50 | 353.50 | -0.56% | 569,504 |
| Sep 22, 2026 | 355.00 | 363.00 | 354.50 | 355.50 | 355.50 | -2.07% | 374,825 |
| Sep 21, 2026 | 350.00 | 363.00 | 350.00 | 363.00 | 363.00 | 1.54% | 326,481 |
| Sep 18, 2026 | 360.00 | 360.00 | 354.00 | 357.50 | 357.50 | 0.14% | 765,471 |
| Sep 17, 2026 | 353.00 | 364.90 | 352.00 | 357.00 | 357.00 | 0.85% | 288,355 |
| Sep 16, 2026 | 354.00 | 357.00 | 353.00 | 354.00 | 354.00 | -0.28% | 287,753 |
| Sep 15, 2026 | 358.00 | 358.00 | 351.50 | 355.00 | 355.00 | - | 872,173 |
| Sep 14, 2026 | 353.50 | 356.00 | 351.30 | 355.00 | 355.00 | 0.14% | 600,259 |
| Sep 11, 2026 | 344.00 | 355.50 | 344.00 | 354.50 | 354.50 | 2.46% | 686,002 |
| Sep 10, 2026 | 348.00 | 349.50 | 343.50 | 346.00 | 346.00 | -0.29% | 638,722 |
| Sep 9, 2026 | 348.00 | 351.00 | 344.50 | 347.00 | 347.00 | -1.28% | 441,423 |
| Sep 8, 2026 | 360.00 | 360.00 | 348.90 | 351.50 | 351.50 | -1.26% | 653,535 |
| Sep 7, 2026 | 361.00 | 361.00 | 354.00 | 356.00 | 356.00 | -0.84% | 704,151 |
| Sep 4, 2026 | 358.50 | 359.00 | 354.00 | 359.00 | 359.00 | 0.70% | 755,189 |
| 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% | 897,915 |
| 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 |