Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 334.00
-6.00 (-1.76%)
Aug 11, 2026, 4:47 PM GMT
Chesnara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 337.50 | 340.96 | 332.50 | 334.00 | 334.00 | -1.76% | 428,978 |
| Aug 10, 2026 | 342.50 | 342.50 | 338.00 | 340.00 | 340.00 | - | 373,369 |
| Aug 7, 2026 | 341.50 | 344.00 | 339.50 | 340.00 | 340.00 | -0.58% | 994,220 |
| Aug 6, 2026 | 352.00 | 352.00 | 341.50 | 342.00 | 342.00 | - | 483,258 |
| Aug 5, 2026 | 352.00 | 352.00 | 340.00 | 342.00 | 342.00 | 0.74% | 780,870 |
| Aug 4, 2026 | 342.50 | 343.50 | 339.00 | 339.50 | 339.50 | -0.88% | 493,042 |
| Aug 3, 2026 | 352.00 | 352.00 | 339.90 | 342.50 | 342.50 | -0.44% | 958,751 |
| Jul 31, 2026 | 347.00 | 350.00 | 344.00 | 344.00 | 344.00 | -0.15% | 409,264 |
| Jul 30, 2026 | 342.00 | 346.00 | 338.50 | 344.50 | 344.50 | 1.17% | 424,767 |
| Jul 29, 2026 | 344.00 | 344.00 | 335.20 | 340.50 | 340.50 | 0.59% | 368,445 |
| Jul 28, 2026 | 344.00 | 344.00 | 332.50 | 338.50 | 338.50 | - | 400,523 |
| Jul 27, 2026 | 341.00 | 344.00 | 332.50 | 338.50 | 338.50 | -0.59% | 391,981 |
| Jul 24, 2026 | 341.50 | 344.50 | 334.50 | 340.50 | 340.50 | 1.79% | 498,003 |
| Jul 23, 2026 | 339.50 | 340.00 | 331.50 | 334.50 | 334.50 | -1.33% | 385,733 |
| Jul 22, 2026 | 340.00 | 341.50 | 332.00 | 339.00 | 339.00 | 1.65% | 578,481 |
| Jul 21, 2026 | 340.00 | 340.00 | 330.00 | 333.50 | 333.50 | 0.60% | 254,771 |
| Jul 20, 2026 | 340.00 | 340.00 | 328.50 | 331.50 | 331.50 | -0.45% | 335,242 |
| Jul 17, 2026 | 330.00 | 333.00 | 328.00 | 333.00 | 333.00 | 0.91% | 244,521 |
| Jul 16, 2026 | 332.50 | 333.00 | 328.00 | 330.00 | 330.00 | -0.30% | 215,487 |
| Jul 15, 2026 | 340.00 | 340.00 | 325.00 | 331.00 | 331.00 | - | 170,991 |
| Jul 14, 2026 | 329.00 | 331.50 | 326.00 | 331.00 | 331.00 | 0.46% | 327,111 |
| Jul 13, 2026 | 333.00 | 335.00 | 329.00 | 329.50 | 329.50 | -1.05% | 277,488 |
| Jul 10, 2026 | 336.00 | 336.00 | 332.50 | 333.00 | 333.00 | -0.60% | 803,800 |
| Jul 9, 2026 | 341.50 | 341.50 | 332.50 | 335.00 | 335.00 | -0.45% | 902,648 |
| Jul 8, 2026 | 341.50 | 341.50 | 332.00 | 336.50 | 336.50 | -0.74% | 300,585 |
| Jul 7, 2026 | 336.00 | 340.50 | 328.00 | 339.00 | 339.00 | 0.74% | 420,437 |
| Jul 6, 2026 | 336.50 | 339.00 | 331.00 | 336.50 | 336.50 | -0.15% | 627,098 |
| Jul 3, 2026 | 340.00 | 340.00 | 332.50 | 337.00 | 337.00 | 0.60% | 241,791 |
| Jul 2, 2026 | 333.00 | 335.00 | 331.50 | 335.00 | 335.00 | 0.45% | 485,361 |
| Jul 1, 2026 | 331.00 | 333.50 | 328.20 | 333.50 | 333.50 | 0.76% | 334,895 |
| Jun 30, 2026 | 334.50 | 337.50 | 331.00 | 331.00 | 331.00 | -0.75% | 359,668 |
| Jun 29, 2026 | 339.50 | 339.50 | 332.50 | 333.50 | 333.50 | -0.89% | 429,833 |
| Jun 26, 2026 | 334.00 | 337.50 | 334.00 | 336.50 | 336.50 | -0.30% | 449,647 |
| Jun 25, 2026 | 337.50 | 338.00 | 333.50 | 337.50 | 337.50 | 0.90% | 290,500 |
| Jun 24, 2026 | 333.00 | 337.00 | 327.00 | 334.50 | 334.50 | - | 189,453 |
| Jun 23, 2026 | 339.00 | 339.00 | 331.00 | 334.50 | 334.50 | -0.30% | 325,188 |
| Jun 22, 2026 | 325.00 | 337.00 | 325.00 | 335.50 | 335.50 | 0.30% | 262,698 |
| Jun 19, 2026 | 335.00 | 335.00 | 329.00 | 334.50 | 334.50 | 0.60% | 948,725 |
| 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% | 687,800 |
| 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 | 315.50 | 319.50 | 319.50 | 0.63% | 353,595 |
| Jun 5, 2026 | 317.50 | 321.10 | 315.50 | 317.50 | 317.50 | 0.16% | 232,217 |
| Jun 4, 2026 | 310.00 | 317.50 | 310.00 | 317.00 | 317.00 | 0.48% | 410,568 |
| Jun 3, 2026 | 310.00 | 321.50 | 310.00 | 315.50 | 315.50 | -0.79% | 426,185 |