Chesnara plc - CSN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	276.5	277.5	277.5	283	274.5	409,611
November 06, 2025	284.5	280	280	284.5	276	295,868
November 05, 2025	278.8	281	281	284.5	274.5	811,777
November 04, 2025	281	277.5	277.5	281	273	350,792
November 03, 2025	279.5	278.5	278.5	280.49	275.16	523,054
October 31, 2025	279.5	275	275	279.5	274	482,624
October 30, 2025	274.5	276.5	276.5	278.5	273.5	334,474
October 29, 2025	275	275	275	279	274.5	451,561
October 28, 2025	271	274.5	274.5	278.5	271	326,508
October 27, 2025	277	276	276	279	276	516,348
October 24, 2025	277	277.5	277.5	277.5	271.5	195,426
October 23, 2025	270	272.5	272.5	274	270	668,035
October 22, 2025	277	270	270	277	269.5	714,495
October 21, 2025	271	270	270	275	268	799,232
October 20, 2025	268	270.5	270.5	273.5	268	515,822
October 17, 2025	265	267	267	270.5	265	640,515
October 16, 2025	270	271	271	273	267.5	803,856
October 15, 2025	269	269	269	276	269	426,336
October 14, 2025	273	274.5	274.5	276	272.5	550,586
October 13, 2025	272	274	274	278	272	862,419
October 10, 2025	279	275	275	279	274.49	270,577
October 09, 2025	277.95	279.5	279.5	279.5	271.5	360,225
October 08, 2025	272.5	277.5	277.5	277.5	272	419,306
October 07, 2025	275	272.5	272.5	276	272	1.09M
October 06, 2025	279	273.5	273.5	279	269.28	496,622
October 03, 2025	269	272.5	272.5	276	269	285,017
October 02, 2025	269	273	273	274.5	269	567,283
October 01, 2025	274	274	274	278	273.42	626,847
September 30, 2025	272	276	276	277	269	829,056
September 29, 2025	271	271	271	272	269	291,238
September 26, 2025	265	269	269	270	265	293,621
September 25, 2025	268	267	267	273.5	267	565,623
September 24, 2025	271.5	271.5	271.5	271.5	269	285,862
September 23, 2025	268	270	270	275	268	393,113
September 22, 2025	278	272.5	272.5	278	269	308,313
September 19, 2025	269.5	270.5	270.5	272.5	268.5	1.18M
September 18, 2025	268	269.5	269.5	272	268	337,481
September 17, 2025	271	270	270	273.5	269.5	214,889
September 16, 2025	276	271	271	276.5	270.5	284,037
September 15, 2025	266	276	276	278	266	356,096
September 12, 2025	270.88	273	273	275.9	270	324,247
September 11, 2025	272.5	272	272	273	269.5	489,476
September 10, 2025	274	271.5	271.5	274	269	364,156
September 09, 2025	265.5	270.5	270.5	273.5	265	614,365
September 08, 2025	271	265.5	265.5	271	265	586,956
September 05, 2025	270.5	269	269	271	266	423,540
September 04, 2025	269	267	267	269.68	264.58	719,456
September 03, 2025	276	277	269.3	278.5	272	764,126
September 02, 2025	281.5	277	269.3	283	276	726,061
September 01, 2025	282	284	276.11	285.63	280.68	582,614
August 29, 2025	286	282.5	274.65	286	279	647,118
August 28, 2025	284.5	282.5	274.65	296.5	273.5	832,275
August 27, 2025	286.5	287	279.02	291.5	283.1	597,534
August 26, 2025	293	288	279.99	298.5	287.5	6.14M
August 22, 2025	286	291.5	283.4	294.5	285.5	533,176
August 21, 2025	292	291	282.91	295	290	320,145
August 20, 2025	290	291.5	283.4	293.5	287.83	308,979
August 19, 2025	292.5	291	291	294.5	290	307,107
August 18, 2025	290	292.5	292.5	298	290	340,338
August 15, 2025	294	297	297	297	290.5	5.39M

Chesnara plc (CSN.L) LSE