Chesnara Plc CSN
LSE · United Kingdom · Finance
GBp 340.50-10.50 (-2.99%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 340.50 | -2.99% | GBp 350.00 | GBp 351.00 | GBp 340.00 | 504.86K |
| 2026-09-30 | GBp 351.00 | -1.54% | GBp 356.00 | GBp 359.50 | GBp 351.00 | 495.84K |
| 2026-09-29 | GBp 356.50 | +0.28% | GBp 359.00 | GBp 359.50 | GBp 353.50 | 445.47K |
| 2026-09-28 | GBp 355.50 | +0.85% | GBp 360.00 | GBp 360.00 | GBp 351.00 | 290.71K |
| 2026-09-25 | GBp 352.50 | +0.43% | GBp 360.00 | GBp 360.00 | GBp 350.50 | 493.00K |
| 2026-09-24 | GBp 351.00 | -0.71% | GBp 354.00 | GBp 354.76 | GBp 349.85 | 444.64K |
| 2026-09-23 | GBp 353.50 | -0.56% | GBp 353.50 | GBp 355.50 | GBp 352.14 | 569.50K |
| 2026-09-22 | GBp 355.50 | -2.07% | GBp 355.00 | GBp 363.00 | GBp 354.50 | 374.83K |
| 2026-09-21 | GBp 363.00 | +1.54% | GBp 350.00 | GBp 363.00 | GBp 350.00 | 326.48K |
| 2026-09-18 | GBp 357.50 | +0.14% | GBp 360.00 | GBp 360.00 | GBp 354.00 | 765.47K |
| 2026-09-17 | GBp 357.00 | +0.85% | GBp 353.00 | GBp 364.92 | GBp 352.00 | 288.35K |
| 2026-09-16 | GBp 354.00 | -0.28% | GBp 354.00 | GBp 357.00 | GBp 353.00 | 287.75K |
| 2026-09-15 | GBp 355.00 | 0.00% | GBp 358.00 | GBp 358.00 | GBp 351.50 | 872.17K |
| 2026-09-14 | GBp 355.00 | +0.14% | GBp 353.50 | GBp 356.00 | GBp 351.28 | 600.26K |
| 2026-09-11 | GBp 354.50 | +2.46% | GBp 344.00 | GBp 355.50 | GBp 344.00 | 686.00K |
| 2026-09-10 | GBp 346.00 | -0.29% | GBp 348.00 | GBp 349.50 | GBp 343.55 | 638.72K |
| 2026-09-09 | GBp 347.00 | -1.28% | GBp 348.00 | GBp 351.05 | GBp 344.50 | 441.42K |
| 2026-09-08 | GBp 351.50 | -1.26% | GBp 360.00 | GBp 360.00 | GBp 348.92 | 653.54K |
| 2026-09-07 | GBp 356.00 | -0.84% | GBp 361.00 | GBp 361.00 | GBp 354.00 | 704.15K |
| 2026-09-04 | GBp 359.00 | +0.70% | GBp 358.50 | GBp 359.00 | GBp 354.00 | 755.19K |
| 2026-09-03 | GBp 356.50 | -3.39% | GBp 360.50 | GBp 361.00 | GBp 351.50 | 1.22M |
| 2026-09-02 | GBp 369.00 | -0.27% | GBp 369.00 | GBp 370.00 | GBp 364.00 | 897.91K |
| 2026-09-01 | GBp 370.00 | -1.60% | GBp 377.00 | GBp 378.00 | GBp 366.50 | 1.90M |
| 2026-08-28 | GBp 376.00 | +4.74% | GBp 352.00 | GBp 376.00 | GBp 352.00 | 2.22M |
| 2026-08-27 | GBp 359.00 | +2.72% | GBp 354.00 | GBp 359.50 | GBp 349.50 | 1.61M |
| 2026-08-26 | GBp 349.50 | +2.95% | GBp 340.00 | GBp 353.50 | GBp 339.50 | 1.19M |
| 2026-08-25 | GBp 339.50 | +2.88% | GBp 345.00 | GBp 350.84 | GBp 337.50 | 1.78M |
| 2026-08-24 | GBp 330.00 | +1.23% | GBp 330.00 | GBp 330.00 | GBp 325.50 | 511.00K |
| 2026-08-21 | GBp 326.00 | +0.31% | GBp 326.00 | GBp 330.50 | GBp 323.50 | 200.76K |
| 2026-08-20 | GBp 325.00 | -0.61% | GBp 340.00 | GBp 340.00 | GBp 322.50 | 456.62K |
| 2026-08-19 | GBp 327.00 | -1.51% | GBp 330.00 | GBp 335.00 | GBp 326.00 | 429.30K |
| 2026-08-18 | GBp 332.00 | 0.00% | GBp 332.50 | GBp 337.50 | GBp 330.50 | 217.06K |
| 2026-08-17 | GBp 332.00 | -1.04% | GBp 332.00 | GBp 341.50 | GBp 330.50 | 183.02K |
| 2026-08-14 | GBp 335.50 | +0.75% | GBp 330.00 | GBp 343.50 | GBp 330.00 | 676.83K |
| 2026-08-13 | GBp 333.00 | 0.00% | GBp 334.00 | GBp 337.50 | GBp 330.50 | 198.66K |
| 2026-08-12 | GBp 333.00 | -0.30% | GBp 330.00 | GBp 338.00 | GBp 330.00 | 309.95K |
| 2026-08-11 | GBp 334.00 | -1.76% | GBp 337.50 | GBp 340.96 | GBp 332.50 | 428.98K |
| 2026-08-10 | GBp 340.00 | 0.00% | GBp 342.50 | GBp 343.00 | GBp 338.00 | 373.38K |
| 2026-08-07 | GBp 340.00 | -0.58% | GBp 341.50 | GBp 344.00 | GBp 339.50 | 994.22K |
| 2026-08-06 | GBp 342.00 | 0.00% | GBp 352.00 | GBp 352.00 | GBp 341.49 | 483.26K |
| 2026-08-05 | GBp 342.00 | +0.74% | GBp 352.00 | GBp 352.00 | GBp 340.00 | 905.87K |
| 2026-08-04 | GBp 339.50 | -0.88% | GBp 342.50 | GBp 343.50 | GBp 339.00 | 493.04K |
| 2026-08-03 | GBp 342.50 | -0.44% | GBp 352.00 | GBp 352.00 | GBp 339.90 | 958.75K |
| 2026-07-31 | GBp 344.00 | -0.15% | GBp 347.00 | GBp 350.00 | GBp 344.00 | 409.26K |
| 2026-07-30 | GBp 344.50 | +1.17% | GBp 342.00 | GBp 346.04 | GBp 338.50 | 424.77K |
| 2026-07-29 | GBp 340.50 | +0.59% | GBp 344.00 | GBp 344.00 | GBp 335.19 | 368.44K |
| 2026-07-28 | GBp 338.50 | 0.00% | GBp 344.00 | GBp 344.00 | GBp 332.50 | 400.52K |
| 2026-07-27 | GBp 338.50 | -0.59% | GBp 341.00 | GBp 344.00 | GBp 332.50 | 391.98K |
| 2026-07-24 | GBp 340.50 | +1.79% | GBp 341.50 | GBp 344.47 | GBp 334.50 | 498.00K |
| 2026-07-23 | GBp 334.50 | -1.33% | GBp 339.50 | GBp 340.00 | GBp 331.50 | 385.73K |
| 2026-07-22 | GBp 339.00 | +1.65% | GBp 340.00 | GBp 341.50 | GBp 332.00 | 578.48K |
| 2026-07-21 | GBp 333.50 | +0.60% | GBp 340.00 | GBp 340.00 | GBp 330.00 | 254.77K |
| 2026-07-20 | GBp 331.50 | -0.45% | GBp 340.00 | GBp 340.00 | GBp 328.50 | 335.24K |
| 2026-07-17 | GBp 333.00 | +0.91% | GBp 330.00 | GBp 333.00 | GBp 328.00 | 244.52K |
| 2026-07-16 | GBp 330.00 | -0.30% | GBp 332.50 | GBp 333.00 | GBp 328.00 | 215.49K |
| 2026-07-15 | GBp 331.00 | 0.00% | GBp 340.00 | GBp 340.00 | GBp 325.00 | 170.99K |
| 2026-07-14 | GBp 331.00 | +0.46% | GBp 329.00 | GBp 331.50 | GBp 326.00 | 327.11K |
| 2026-07-13 | GBp 329.50 | -1.05% | GBp 333.00 | GBp 335.00 | GBp 329.00 | 277.49K |
| 2026-07-10 | GBp 333.00 | -0.60% | GBp 336.00 | GBp 336.00 | GBp 332.50 | 803.80K |
| 2026-07-09 | GBp 335.00 | -0.45% | GBp 341.50 | GBp 341.50 | GBp 332.50 | 902.65K |
| 2026-07-08 | GBp 336.50 | -0.74% | GBp 341.50 | GBp 341.50 | GBp 332.00 | 300.59K |
| 2026-07-07 | GBp 339.00 | +0.74% | GBp 336.00 | GBp 340.50 | GBp 328.00 | 420.44K |
| 2026-07-06 | GBp 336.50 | -0.15% | GBp 336.50 | GBp 339.00 | GBp 331.00 | 627.10K |
| 2026-07-03 | GBp 337.00 | +0.60% | GBp 340.00 | GBp 340.00 | GBp 332.50 | 241.79K |
| 2026-07-02 | GBp 335.00 | +0.45% | GBp 333.00 | GBp 335.00 | GBp 331.47 | 485.36K |
| 2026-07-01 | GBp 333.50 | +0.76% | GBp 331.00 | GBp 333.50 | GBp 328.15 | 334.89K |
| 2026-06-30 | GBp 331.00 | -0.75% | GBp 334.50 | GBp 337.50 | GBp 331.00 | 359.67K |
| 2026-06-29 | GBp 333.50 | -0.89% | GBp 339.50 | GBp 339.50 | GBp 332.50 | 429.83K |
| 2026-06-26 | GBp 336.50 | -0.30% | GBp 334.00 | GBp 337.50 | GBp 334.00 | 449.65K |
| 2026-06-25 | GBp 337.50 | +0.90% | GBp 337.50 | GBp 338.00 | GBp 333.50 | 290.50K |
| 2026-06-24 | GBp 334.50 | 0.00% | GBp 333.00 | GBp 337.00 | GBp 327.00 | 189.45K |
| 2026-06-23 | GBp 334.50 | -0.30% | GBp 339.00 | GBp 339.00 | GBp 331.00 | 325.19K |
| 2026-06-22 | GBp 335.50 | +0.30% | GBp 325.00 | GBp 337.00 | GBp 325.00 | 262.70K |
| 2026-06-19 | GBp 334.50 | +0.60% | GBp 335.00 | GBp 335.00 | GBp 329.00 | 948.73K |
| 2026-06-18 | GBp 332.50 | +0.15% | GBp 331.50 | GBp 333.00 | GBp 329.50 | 360.60K |
| 2026-06-17 | GBp 332.00 | +0.30% | GBp 335.00 | GBp 335.00 | GBp 325.50 | 268.61K |
| 2026-06-16 | GBp 331.00 | +0.61% | GBp 329.50 | GBp 331.50 | GBp 326.50 | 290.62K |
| 2026-06-15 | GBp 329.00 | +0.30% | GBp 331.50 | GBp 333.00 | GBp 325.50 | 329.71K |
| 2026-06-12 | GBp 328.00 | +0.31% | GBp 328.00 | GBp 332.50 | GBp 326.00 | 687.80K |
| 2026-06-11 | GBp 327.00 | +1.40% | GBp 321.50 | GBp 327.00 | GBp 320.50 | 295.29K |
| 2026-06-10 | GBp 322.50 | +0.78% | GBp 320.50 | GBp 323.00 | GBp 319.00 | 423.16K |
| 2026-06-09 | GBp 320.00 | +0.16% | GBp 319.50 | GBp 325.00 | GBp 318.50 | 592.18K |
| 2026-06-08 | GBp 319.50 | +0.63% | GBp 319.00 | GBp 323.00 | GBp 315.50 | 353.59K |
| 2026-06-05 | GBp 317.50 | +0.16% | GBp 317.50 | GBp 321.14 | GBp 315.50 | 232.22K |
| 2026-06-04 | GBp 317.00 | +0.48% | GBp 310.00 | GBp 317.50 | GBp 310.00 | 410.57K |
| 2026-06-03 | GBp 315.50 | -0.79% | GBp 310.00 | GBp 321.50 | GBp 310.00 | 426.18K |
| 2026-06-02 | GBp 318.00 | 0.00% | GBp 320.50 | GBp 323.00 | GBp 316.50 | 1.42M |
| 2026-06-01 | GBp 318.00 | -1.55% | GBp 320.50 | GBp 323.00 | GBp 315.50 | 406.84K |
| 2026-05-29 | GBp 323.00 | +0.16% | GBp 328.00 | GBp 328.00 | GBp 321.00 | 653.89K |
| 2026-05-28 | GBp 322.50 | -0.31% | GBp 321.50 | GBp 323.00 | GBp 320.00 | 205.99K |