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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	332	327	327	332	324.5	193,894
February 19, 2026	325	325	325	332	324.5	510,706
February 18, 2026	327.5	328.5	328.5	335	325.89	1.2M
February 17, 2026	320	325.5	325.5	332.6	310.79	1.09M
February 16, 2026	307.5	309.5	309.5	311.5	307.5	327,106
February 13, 2026	304	307	307	314	304	216,679
February 12, 2026	310.51	309	309	313.5	303	298,792
February 11, 2026	307.7	310.5	310.5	312.2	302.9	528,755
February 10, 2026	304	306	306	309	301.5	253,904
February 09, 2026	307.9	308	308	310	301	207,748
February 06, 2026	305.1	309	309	310	300	224,633
February 05, 2026	309.95	302	302	315	302	337,988
February 04, 2026	314	310.5	310.5	316	305	308,816
February 03, 2026	311.5	312.5	312.5	314.5	311	224,468
February 02, 2026	308	312	312	313.46	302.5	312,885
January 30, 2026	308	305.5	305.5	309	305	276,110
January 29, 2026	306.05	307.5	307.5	310	303.67	276,101
January 28, 2026	306.58	306	306	308.5	305.13	211,291
January 27, 2026	305	306	306	306.55	301.5	305,606
January 26, 2026	297.5	302	302	305	297.5	278,719
January 23, 2026	297	301.5	301.5	303.5	297	138,304
January 22, 2026	300	302	302	303.55	298	358,259
January 21, 2026	296.5	298.5	298.5	300	296	363,602
January 20, 2026	302	298.5	298.5	302	295.5	162,605
January 19, 2026	300.5	300.5	300.5	301	297	221,536
January 16, 2026	300	299.5	299.5	302.25	297	232,917
January 15, 2026	303.18	302	302	304.5	299	433,542
January 14, 2026	303	302	302	303	297.5	206,280
January 13, 2026	301.58	302	302	302.9	299.5	230,722
January 12, 2026	303.5	301.5	301.5	304.5	297.5	480,352
January 09, 2026	304	304	304	304.5	299	255,529
January 08, 2026	301	303.5	303.5	303.5	295	521,207
January 07, 2026	298.5	297	297	299.5	294	340,786
January 06, 2026	296.37	297.5	297.5	300.5	294.5	354,827
January 05, 2026	301	299	299	301.5	294.95	172,224
January 02, 2026	300	299	299	301.5	296.5	285,885
December 31, 2025	301.5	301	301	302	292.5	165,246
December 30, 2025	300	299	299	301.15	298	420,192
December 29, 2025	299	299	299	299	295.5	332,840
December 24, 2025	299	296	296	299	295	105,017
December 23, 2025	297.5	298	298	299	295.22	346,776
December 22, 2025	298	298	298	298	294	346,666
December 19, 2025	295	295.5	295.5	296.5	292.5	1.02M
December 18, 2025	294.5	295.5	295.5	295.5	289.5	452,450
December 17, 2025	288	291.5	291.5	293.5	285	690,188
December 16, 2025	278	286.5	286.5	287	278	389,795
December 15, 2025	285.82	284.5	284.5	287.5	281	249,058
December 12, 2025	282	282	282	284.5	280.5	290,761
December 11, 2025	278.5	281	281	283	278.5	245,481
December 10, 2025	288	280	280	288	279	282,619
December 09, 2025	284.98	282	282	287.5	278.5	328,753
December 08, 2025	285.9	282	282	288.5	281	214,788
December 05, 2025	279.5	283.5	283.5	285.5	279.5	250,171
December 04, 2025	282	282.5	282.5	283.5	279	312,126
December 03, 2025	281.5	280.5	280.5	284.5	277.5	511,006
December 02, 2025	282.5	283	283	284.5	280.48	561,814
December 01, 2025	285	283	283	285	281	558,417
November 28, 2025	283	285	285	285	281.5	560,390
November 27, 2025	280	282.5	282.5	282.5	278	396,951
November 26, 2025	274.53	279	279	279	274.5	491,524

Chesnara plc (CSN.L) LSE