Chesnara plc (CSN.L) LSE
291.00
-13(-4.28%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
291.00
-13(-4.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 289 | 291 | 291 | 293.06 | 284.5 | 1.09M |
| April 01, 2026 | 296 | 304 | 304 | 306.79 | 296 | 1.07M |
| March 31, 2026 | 295 | 300.5 | 300.5 | 302.5 | 293 | 1.3M |
| March 30, 2026 | 290 | 292.5 | 292.5 | 292.5 | 284.5 | 1.06M |
| March 27, 2026 | 287 | 290 | 290 | 290.5 | 283.5 | 612,897 |
| March 26, 2026 | 290 | 288.5 | 288.5 | 292.5 | 287 | 759,769 |
| March 25, 2026 | 292.5 | 291.5 | 291.5 | 298 | 288 | 1.07M |
| March 24, 2026 | 297 | 290 | 290 | 306 | 284.5 | 1.39M |
| March 23, 2026 | 289.5 | 298.5 | 298.5 | 301.5 | 283 | 1.01M |
| March 20, 2026 | 296 | 294 | 294 | 301.5 | 292.5 | 937,092 |
| March 19, 2026 | 311 | 296.5 | 296.5 | 311 | 295.5 | 494,687 |
| March 18, 2026 | 307 | 305 | 305 | 309.5 | 302 | 577,262 |
| March 17, 2026 | 305 | 306.5 | 306.5 | 308 | 299 | 2.69M |
| March 16, 2026 | 300 | 300.5 | 300.5 | 305 | 296.5 | 1.05M |
| March 13, 2026 | 300.19 | 300 | 300 | 305 | 296.5 | 556,134 |
| March 12, 2026 | 308.45 | 301.5 | 301.5 | 312 | 300 | 399,243 |
| March 11, 2026 | 312 | 306.5 | 306.5 | 312 | 305 | 496,829 |
| March 10, 2026 | 309 | 313 | 313 | 315.5 | 306.5 | 1.21M |
| March 09, 2026 | 302 | 303 | 303 | 304.5 | 293.18 | 1.12M |
| March 06, 2026 | 308 | 307 | 307 | 317 | 303.5 | 498,147 |
| March 05, 2026 | 315.5 | 312.5 | 312.5 | 316.5 | 312.03 | 260,769 |
| March 04, 2026 | 307.49 | 313.5 | 313.5 | 317.5 | 306 | 425,799 |
| March 03, 2026 | 320 | 309.5 | 309.5 | 320.5 | 307 | 728,978 |
| March 02, 2026 | 327 | 321.5 | 321.5 | 327 | 319 | 647,408 |
| February 27, 2026 | 329.15 | 327 | 327 | 332 | 322.5 | 1.71M |
| February 26, 2026 | 325.7 | 326.5 | 326.5 | 331.5 | 324.5 | 1.12M |
| February 25, 2026 | 322 | 325.5 | 325.5 | 329 | 322 | 230,716 |
| February 24, 2026 | 324 | 324 | 324 | 327.5 | 322 | 454,037 |
| February 23, 2026 | 327 | 326 | 326 | 329.5 | 324.5 | 196,090 |
| February 20, 2026 | 332 | 327 | 0 | 332 | 324.5 | 193,894 |
| February 19, 2026 | 325 | 325 | 0 | 332 | 324.5 | 510,706 |
| February 18, 2026 | 327.5 | 328.5 | 0 | 335 | 325.89 | 1.2M |
| February 17, 2026 | 320 | 325.5 | 0 | 332.6 | 310.79 | 1.09M |
| February 16, 2026 | 307.5 | 309.5 | 0 | 311.5 | 307.5 | 327,106 |
| February 13, 2026 | 304 | 307 | 0 | 314 | 304 | 216,679 |
| February 12, 2026 | 310.51 | 309 | 0 | 313.5 | 303 | 298,794 |
| February 11, 2026 | 307.7 | 310.5 | 0 | 312.2 | 302.9 | 528,755 |
| February 10, 2026 | 304 | 306 | 0 | 309 | 301.5 | 253,904 |
| February 09, 2026 | 307.9 | 308 | 0 | 310 | 301 | 207,748 |
| February 06, 2026 | 305.1 | 309 | 0 | 310 | 300 | 224,636 |
| February 05, 2026 | 309.95 | 302 | 0 | 315 | 302 | 337,988 |
| February 04, 2026 | 314 | 310.5 | 0 | 316 | 305 | 308,816 |
| February 03, 2026 | 311.5 | 312.5 | 0 | 314.5 | 311 | 224,468 |
| February 02, 2026 | 308 | 312 | 0 | 313.46 | 302.5 | 312,885 |
| January 30, 2026 | 308 | 305.5 | 0 | 309 | 305 | 276,110 |
| January 29, 2026 | 306.05 | 307.5 | 0 | 310 | 303.67 | 276,101 |
| January 28, 2026 | 306.58 | 306 | 0 | 308.5 | 305.13 | 211,294 |
| January 27, 2026 | 305 | 306 | 0 | 306.55 | 301.5 | 305,606 |
| January 26, 2026 | 297.5 | 302 | 0 | 305 | 297.5 | 278,719 |
| January 23, 2026 | 297 | 301.5 | 0 | 303.5 | 297 | 138,304 |
| January 22, 2026 | 300 | 302 | 0 | 303.55 | 298 | 358,259 |
| January 21, 2026 | 296.5 | 298.5 | 0 | 300 | 296 | 363,602 |
| January 20, 2026 | 302 | 298.5 | 0 | 302 | 295.5 | 162,605 |
| January 19, 2026 | 300.5 | 300.5 | 0 | 301 | 297 | 221,536 |
| January 16, 2026 | 300 | 299.5 | 0 | 302.25 | 297 | 232,917 |
| January 15, 2026 | 303.18 | 302 | 0 | 304.5 | 299 | 433,545 |
| January 14, 2026 | 303 | 302 | 0 | 303 | 297.5 | 206,280 |
| January 13, 2026 | 301.58 | 302 | 0 | 302.9 | 299.5 | 230,722 |
| January 12, 2026 | 303.5 | 301.5 | 0 | 304.5 | 297.5 | 480,352 |
| January 09, 2026 | 304 | 304 | 0 | 304.5 | 299 | 255,529 |