Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 332.50
+0.50 (0.15%)
Jun 18, 2026, 4:49 PM GMT
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 331.50 | 333.00 | 329.50 | 332.50 | 332.50 | 0.15% | 360,603 |
| Jun 17, 2026 | 335.00 | 335.00 | 325.50 | 332.00 | 332.00 | 0.30% | 268,615 |
| Jun 16, 2026 | 329.50 | 331.50 | 326.50 | 331.00 | 331.00 | 0.61% | 290,623 |
| Jun 15, 2026 | 331.50 | 333.00 | 325.50 | 329.00 | 329.00 | 0.30% | 329,714 |
| Jun 12, 2026 | 328.00 | 332.50 | 326.00 | 328.00 | 328.00 | 0.31% | 687,796 |
| Jun 11, 2026 | 321.50 | 327.00 | 320.50 | 327.00 | 327.00 | 1.40% | 295,292 |
| Jun 10, 2026 | 320.50 | 323.00 | 319.00 | 322.50 | 322.50 | 0.78% | 423,163 |
| Jun 9, 2026 | 319.50 | 325.00 | 318.50 | 320.00 | 320.00 | 0.16% | 592,176 |
| Jun 8, 2026 | 319.00 | 323.00 | 317.00 | 319.50 | 319.50 | 0.63% | 353,589 |
| Jun 5, 2026 | 317.50 | 321.14 | 315.50 | 317.50 | 317.50 | 0.16% | 232,217 |
| Jun 4, 2026 | 310.00 | 317.00 | 310.00 | 317.00 | 317.00 | 0.48% | 410,566 |
| Jun 3, 2026 | 310.00 | 321.00 | 310.00 | 315.50 | 315.50 | -0.79% | 426,183 |
| Jun 2, 2026 | 323.00 | 321.00 | 316.50 | 318.00 | 318.00 | - | 1,421,423 |
| Jun 1, 2026 | 320.50 | 323.00 | 315.50 | 318.00 | 318.00 | -1.55% | 406,841 |
| May 29, 2026 | 328.00 | 328.00 | 321.00 | 323.00 | 323.00 | 0.16% | 653,886 |
| May 28, 2026 | 321.50 | 323.00 | 320.00 | 322.50 | 322.50 | -0.31% | 205,994 |
| May 27, 2026 | 328.00 | 328.00 | 323.00 | 323.50 | 323.50 | -0.31% | 375,643 |
| May 26, 2026 | 327.50 | 335.00 | 324.44 | 324.50 | 324.50 | -0.31% | 266,246 |
| May 22, 2026 | 327.50 | 327.50 | 321.50 | 325.50 | 325.50 | 0.77% | 538,572 |
| May 21, 2026 | 318.50 | 323.00 | 317.50 | 323.00 | 323.00 | 0.94% | 487,184 |
| May 20, 2026 | 320.00 | 322.50 | 318.00 | 320.00 | 320.00 | 0.31% | 616,571 |
| May 19, 2026 | 321.50 | 323.30 | 318.50 | 319.00 | 319.00 | -0.16% | 575,300 |
| May 18, 2026 | 320.50 | 323.00 | 315.50 | 319.50 | 319.50 | -0.78% | 852,862 |
| May 15, 2026 | 327.00 | 327.00 | 318.00 | 322.00 | 322.00 | -1.38% | 1,004,774 |
| May 14, 2026 | 323.00 | 326.50 | 318.74 | 326.50 | 326.50 | 1.87% | 448,374 |
| May 13, 2026 | 318.50 | 320.91 | 313.50 | 320.50 | 320.50 | 1.75% | 747,200 |
| May 12, 2026 | 318.00 | 323.50 | 311.00 | 315.00 | 315.00 | 0.32% | 530,035 |
| May 11, 2026 | 309.00 | 316.00 | 309.00 | 314.00 | 314.00 | 0.48% | 270,513 |
| May 8, 2026 | 314.50 | 316.50 | 309.00 | 312.50 | 312.50 | 0.32% | 477,508 |
| May 7, 2026 | 320.00 | 320.00 | 309.50 | 311.50 | 311.50 | -0.16% | 403,850 |
| May 6, 2026 | 313.00 | 315.00 | 308.00 | 312.00 | 312.00 | 1.63% | 398,571 |
| May 5, 2026 | 309.50 | 312.00 | 305.50 | 307.00 | 307.00 | -0.81% | 489,530 |
| May 1, 2026 | 300.00 | 309.50 | 300.00 | 309.50 | 309.50 | 1.14% | 241,268 |
| Apr 30, 2026 | 314.00 | 314.00 | 300.50 | 306.00 | 306.00 | 1.32% | 241,953 |
| Apr 29, 2026 | 314.00 | 314.00 | 302.00 | 302.00 | 302.00 | -1.79% | 321,773 |
| Apr 28, 2026 | 310.50 | 311.50 | 303.00 | 307.50 | 307.50 | - | 349,051 |
| Apr 27, 2026 | 300.00 | 308.00 | 300.00 | 307.50 | 307.50 | 0.65% | 495,023 |
| Apr 24, 2026 | 307.00 | 307.00 | 301.00 | 305.50 | 305.50 | -0.49% | 380,082 |
| Apr 23, 2026 | 314.00 | 314.00 | 304.00 | 307.00 | 307.00 | -0.81% | 237,605 |
| Apr 22, 2026 | 310.00 | 314.00 | 308.50 | 309.50 | 309.50 | -0.48% | 620,398 |
| Apr 21, 2026 | 313.50 | 313.50 | 308.00 | 311.00 | 311.00 | 0.81% | 397,480 |
| Apr 20, 2026 | 310.50 | 311.50 | 307.50 | 308.50 | 308.50 | -1.12% | 502,080 |
| 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 |