Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 353.00
+2.00 (0.57%)
Sep 25, 2026, 10:22 AM GMT
Chesnara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 353.50 | 353.50 | 352.50 | 352.50 | - | 0.43% | 26,302 |
| Sep 24, 2026 | 354.00 | 354.76 | 349.85 | 351.00 | 351.00 | -0.71% | 444,640 |
| Sep 23, 2026 | 353.50 | 355.50 | 352.14 | 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 |
| Aug 25, 2026 | 345.00 | 350.80 | 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 | 341.00 | 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 | 341.50 | 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 | 346.00 | 338.50 | 344.50 | 336.88 | 1.17% | 424,767 |
| Jul 29, 2026 | 344.00 | 344.00 | 335.20 | 340.50 | 332.97 | 0.59% | 368,445 |
| Jul 28, 2026 | 344.00 | 344.00 | 332.50 | 338.50 | 331.02 | - | 400,523 |
| Jul 27, 2026 | 341.00 | 344.00 | 332.50 | 338.50 | 331.02 | -0.59% | 391,981 |
| Jul 24, 2026 | 341.50 | 344.50 | 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 |