1. Share Prices

  2. Chesnara PLC (CSN)

271.50p+7.00 (+2.65%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesnara PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025268.00p271.50p263.00p271.50p571,311
Aug 1, 2025268.00p268.00p262.00p264.50p780,204
Jul 31, 2025262.00p266.00p261.00p263.50p1,732,980
Jul 30, 2025265.00p265.00p259.50p261.50p345,387
Jul 29, 2025259.50p265.00p259.00p263.50p1,101,546
Jul 28, 2025261.50p264.00p258.45p259.50p445,865
Jul 25, 2025261.50p263.00p258.00p260.00p300,535
Jul 24, 2025262.00p264.50p259.50p261.00p874,337
Jul 23, 2025260.00p265.00p257.34p261.00p797,131
Jul 22, 2025268.00p271.50p262.00p262.00p338,264
Jul 21, 2025270.00p271.00p266.00p268.50p275,477
Jul 18, 2025266.50p269.00p261.13p266.00p1,196,227
Jul 17, 2025273.00p273.00p266.00p266.00p1,241,764
Jul 16, 2025269.00p273.50p262.50p273.00p812,653
Jul 15, 2025255.00p268.50p255.00p268.50p380,037
Jul 14, 2025258.50p263.00p253.50p263.00p782,095
Jul 11, 2025251.50p259.00p250.00p259.00p780,362
Jul 10, 2025253.00p253.00p248.00p251.50p940,959
Jul 9, 2025255.00p258.00p250.36p252.00p1,134,915
Jul 8, 2025252.00p267.00p245.79p255.50p1,657,531
Jul 7, 2025250.99p256.21p244.91p247.09p708,048
Jul 4, 2025247.95p254.03p246.22p247.52p488,652
Jul 3, 2025260.55p260.55p247.31p251.43p897,922
Jul 2, 2025257.94p261.85p254.47p254.90p137,099
Jul 1, 2025260.98p264.46p257.07p261.42p121,093
Jun 30, 2025259.68p262.28p256.64p259.68p112,388
Jun 27, 2025259.25p260.11p255.34p259.25p80,276
Jun 26, 2025257.94p260.11p252.73p257.51p103,436
Jun 25, 2025258.81p260.11p255.34p257.07p54,937
Jun 24, 2025258.81p260.11p252.73p258.38p125,248
Jun 23, 2025259.25p260.11p253.60p257.94p132,945
Jun 20, 2025260.55p260.98p253.17p260.55p109,692
Jun 19, 2025260.55p260.55p255.77p257.07p118,310
Jun 18, 2025258.81p260.11p251.43p260.11p84,282
Jun 17, 2025251.43p258.38p251.43p257.07p105,332
Jun 16, 2025255.34p255.34p248.39p254.90p98,299
Jun 13, 2025254.03p256.21p252.30p254.03p174,443
Jun 12, 2025254.90p257.51p250.56p256.21p109,681
Jun 11, 2025250.13p257.51p250.13p256.64p132,443
Jun 10, 2025257.07p258.38p254.47p255.77p79,451
Jun 9, 2025257.94p258.38p253.60p256.64p108,855
Jun 6, 2025255.34p258.38p249.06p255.34p261,501
Jun 5, 2025253.60p255.77p249.71p255.77p219,755
Jun 4, 2025253.60p253.60p247.52p252.73p238,656
Jun 3, 2025247.52p252.30p247.52p249.26p157,744
Jun 2, 2025244.91p247.95p243.04p247.52p192,104
May 30, 2025245.78p250.56p243.61p244.91p110,449
May 29, 2025247.52p248.55p243.61p244.91p299,531
May 28, 2025250.13p252.30p245.35p247.09p134,320
May 27, 2025248.82p252.73p242.31p249.69p136,429
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.