Chesnara plc (LON:CSN)
London · Delayed Price · Currency is GBP · Price in GBX 333.00
+3.00 (0.91%)
Jul 17, 2026, 4:35 PM GMT
Chesnara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 325.50 | 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% | 298,343 |
| 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 | 331.47 | 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 |
| Jun 2, 2026 | 320.50 | 323.00 | 316.50 | 318.00 | 318.00 | - | 1,421,425 |
| 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% | 653,890 |
| 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% | 413,341 |
| May 26, 2026 | 327.50 | 335.00 | 324.40 | 324.50 | 324.50 | -0.31% | 266,250 |
| 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 | 318.70 | 326.50 | 326.50 | 1.87% | 448,374 |
| May 13, 2026 | 318.50 | 320.90 | 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 |