Chesnara plc (CSN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:19PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 295,727 |
| 25 Apr 2024 | 254.00 | 255.00 | 250.00 | 252.50 | 252.50 | 159,232 |
| 24 Apr 2024 | 251.50 | 266.50 | 250.00 | 250.50 | 250.50 | 218,273 |
| 23 Apr 2024 | 259.00 | 261.00 | 253.00 | 253.00 | 253.00 | 29,383 |
| 22 Apr 2024 | 258.00 | 267.50 | 255.00 | 255.00 | 255.00 | 154,078 |
| 19 Apr 2024 | 258.50 | 264.42 | 257.00 | 257.00 | 257.00 | 100,708 |
| 18 Apr 2024 | 259.00 | 266.70 | 257.89 | 260.00 | 260.00 | 75,706 |
| 17 Apr 2024 | 258.00 | 261.50 | 255.50 | 257.00 | 257.00 | 152,677 |
| 16 Apr 2024 | 258.00 | 259.00 | 255.99 | 257.00 | 257.00 | 95,913 |
| 15 Apr 2024 | 261.00 | 263.00 | 257.00 | 259.00 | 259.00 | 194,162 |
| 12 Apr 2024 | 260.50 | 263.50 | 258.00 | 259.00 | 259.00 | 107,706 |
| 11 Apr 2024 | 263.50 | 276.00 | 261.00 | 261.50 | 261.50 | 285,319 |
| 11 Apr 2024 | 15.61 Dividend | |||||
| 10 Apr 2024 | 280.00 | 285.00 | 274.80 | 276.50 | 260.89 | 440,643 |
| 09 Apr 2024 | 280.00 | 286.50 | 270.50 | 279.00 | 263.25 | 383,188 |
| 08 Apr 2024 | 279.50 | 289.50 | 275.50 | 286.00 | 269.85 | 686,487 |
| 05 Apr 2024 | 277.50 | 281.55 | 270.83 | 279.50 | 263.72 | 231,595 |
| 04 Apr 2024 | 269.50 | 285.00 | 271.65 | 280.00 | 264.19 | 353,352 |
| 03 Apr 2024 | 265.50 | 275.29 | 262.00 | 271.50 | 256.17 | 161,018 |
| 02 Apr 2024 | 263.50 | 274.00 | 262.50 | 266.50 | 251.45 | 607,047 |
| 28 Mar 2024 | 264.50 | 271.50 | 261.50 | 263.00 | 248.15 | 409,327 |
| 27 Mar 2024 | 259.00 | 264.50 | 258.00 | 262.00 | 247.21 | 240,146 |
| 26 Mar 2024 | 258.50 | 262.00 | 256.22 | 257.00 | 242.49 | 106,192 |
| 25 Mar 2024 | 265.00 | 265.00 | 253.96 | 258.50 | 243.91 | 234,767 |
| 22 Mar 2024 | 259.00 | 260.50 | 254.00 | 259.50 | 244.85 | 139,060 |
| 21 Mar 2024 | 257.50 | 263.50 | 251.50 | 252.50 | 238.24 | 55,978 |
| 20 Mar 2024 | 253.00 | 264.00 | 251.00 | 251.00 | 236.83 | 86,246 |
| 19 Mar 2024 | 253.00 | 256.00 | 251.00 | 252.00 | 237.77 | 234,003 |
| 18 Mar 2024 | 259.50 | 260.50 | 253.00 | 256.50 | 242.02 | 60,438 |
| 15 Mar 2024 | 259.50 | 264.50 | 258.50 | 259.50 | 244.85 | 64,536 |
| 14 Mar 2024 | 258.00 | 263.00 | 258.00 | 258.00 | 243.43 | 67,757 |
| 13 Mar 2024 | 262.00 | 262.00 | 253.00 | 257.00 | 242.49 | 41,800 |
| 12 Mar 2024 | 259.00 | 262.00 | 256.50 | 262.00 | 247.21 | 65,340 |
| 11 Mar 2024 | 260.00 | 265.00 | 256.50 | 261.00 | 246.27 | 43,970 |
| 08 Mar 2024 | 260.00 | 265.00 | 258.71 | 262.00 | 247.21 | 124,155 |
| 07 Mar 2024 | 260.00 | 264.50 | 259.00 | 259.50 | 244.85 | 215,833 |
| 06 Mar 2024 | 259.50 | 260.50 | 256.50 | 259.50 | 244.85 | 33,879 |
| 05 Mar 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 245.32 | 55,203 |
| 04 Mar 2024 | 255.00 | 261.50 | 253.00 | 257.00 | 242.49 | 58,892 |
| 01 Mar 2024 | 253.50 | 259.50 | 252.00 | 256.00 | 241.55 | 69,471 |
| 29 Feb 2024 | 255.50 | 259.00 | 252.00 | 252.00 | 237.77 | 110,413 |
| 28 Feb 2024 | 257.50 | 259.00 | 251.00 | 254.50 | 240.13 | 70,924 |
| 27 Feb 2024 | 259.00 | 259.50 | 251.00 | 259.00 | 244.38 | 47,880 |
| 26 Feb 2024 | 257.00 | 259.50 | 252.44 | 257.00 | 242.49 | 45,068 |
| 23 Feb 2024 | 258.00 | 258.00 | 253.00 | 255.50 | 241.08 | 24,070 |
| 22 Feb 2024 | 257.00 | 260.00 | 253.30 | 256.50 | 242.02 | 132,959 |
| 21 Feb 2024 | 260.00 | 262.00 | 255.00 | 255.00 | 240.60 | 122,041 |
| 20 Feb 2024 | 260.00 | 264.50 | 247.15 | 257.00 | 242.49 | 185,603 |
| 19 Feb 2024 | 255.50 | 264.50 | 255.50 | 258.00 | 243.43 | 69,490 |
| 16 Feb 2024 | 255.00 | 260.00 | 255.00 | 256.00 | 241.55 | 173,069 |
| 15 Feb 2024 | 255.00 | 261.00 | 255.00 | 257.50 | 242.96 | 66,060 |
| 14 Feb 2024 | 253.00 | 258.07 | 253.00 | 253.50 | 239.19 | 88,441 |
| 13 Feb 2024 | 257.00 | 260.00 | 253.00 | 253.00 | 238.72 | 106,129 |
| 12 Feb 2024 | 256.00 | 260.00 | 255.99 | 257.00 | 242.49 | 65,982 |
| 09 Feb 2024 | 260.00 | 260.00 | 256.50 | 259.00 | 244.38 | 79,216 |
| 08 Feb 2024 | 260.00 | 264.50 | 256.00 | 260.00 | 245.32 | 71,831 |
| 07 Feb 2024 | 266.50 | 266.50 | 257.00 | 257.00 | 242.49 | 421,058 |
| 06 Feb 2024 | 266.00 | 266.00 | 255.50 | 260.00 | 245.32 | 55,478 |
| 05 Feb 2024 | 266.00 | 268.00 | 258.98 | 262.00 | 247.21 | 61,770 |
| 02 Feb 2024 | 264.50 | 268.50 | 257.60 | 263.00 | 248.15 | 86,554 |
| 01 Feb 2024 | 262.00 | 266.00 | 256.15 | 258.50 | 243.91 | 31,980 |
| 31 Jan 2024 | 264.00 | 266.00 | 256.52 | 262.00 | 247.21 | 122,175 |
| 30 Jan 2024 | 264.50 | 266.00 | 260.73 | 261.50 | 246.74 | 50,315 |
| 29 Jan 2024 | 269.00 | 269.00 | 261.50 | 261.50 | 246.74 | 78,419 |
| 26 Jan 2024 | 265.50 | 268.50 | 261.00 | 265.50 | 250.51 | 21,312 |
| 25 Jan 2024 | 262.00 | 266.98 | 262.00 | 264.00 | 249.10 | 207,643 |
| 24 Jan 2024 | 263.00 | 267.32 | 262.02 | 265.00 | 250.04 | 70,709 |
| 23 Jan 2024 | 261.00 | 268.00 | 259.18 | 262.00 | 247.21 | 101,601 |
| 22 Jan 2024 | 264.50 | 267.50 | 261.50 | 261.50 | 246.74 | 106,301 |
| 19 Jan 2024 | 263.00 | 267.37 | 260.32 | 266.50 | 251.45 | 424,186 |
| 18 Jan 2024 | 266.00 | 268.18 | 263.00 | 265.00 | 250.04 | 64,763 |
| 17 Jan 2024 | 263.50 | 267.50 | 260.10 | 265.00 | 250.04 | 76,776 |
| 16 Jan 2024 | 269.00 | 269.00 | 260.50 | 264.50 | 249.57 | 99,527 |
| 15 Jan 2024 | 262.85 | 266.80 | 259.00 | 262.00 | 247.21 | 60,415 |
| 12 Jan 2024 | 260.00 | 268.50 | 258.00 | 259.00 | 244.38 | 83,975 |
| 11 Jan 2024 | 269.00 | 269.00 | 260.00 | 260.00 | 245.32 | 37,395 |
| 10 Jan 2024 | 260.00 | 268.50 | 259.80 | 262.00 | 247.21 | 55,569 |
| 09 Jan 2024 | 263.00 | 265.50 | 261.00 | 265.50 | 250.51 | 256,182 |
| 08 Jan 2024 | 261.50 | 267.50 | 258.00 | 263.00 | 248.15 | 145,803 |
| 05 Jan 2024 | 269.00 | 269.00 | 261.50 | 262.00 | 247.21 | 68,310 |
| 04 Jan 2024 | 261.50 | 264.50 | 260.00 | 264.50 | 249.57 | 451,335 |
| 03 Jan 2024 | 262.00 | 264.50 | 259.00 | 261.50 | 246.74 | 102,876 |
| 02 Jan 2024 | 266.00 | 266.00 | 257.90 | 263.50 | 248.62 | 123,356 |
| 29 Dec 2023 | 257.50 | 262.50 | 257.00 | 261.50 | 246.74 | 43,897 |
| 28 Dec 2023 | 260.50 | 269.50 | 257.00 | 257.00 | 242.49 | 86,381 |
| 27 Dec 2023 | 258.00 | 269.50 | 257.00 | 260.50 | 245.79 | 147,032 |
| 22 Dec 2023 | 265.50 | 269.50 | 255.00 | 257.50 | 242.96 | 102,272 |
| 21 Dec 2023 | 262.00 | 269.50 | 257.50 | 259.50 | 244.85 | 155,183 |
| 20 Dec 2023 | 267.00 | 267.00 | 259.00 | 260.00 | 245.32 | 443,172 |
| 19 Dec 2023 | 270.00 | 270.00 | 258.00 | 260.00 | 245.32 | 76,054 |
| 18 Dec 2023 | 263.50 | 267.12 | 258.00 | 260.00 | 245.32 | 154,476 |
| 15 Dec 2023 | 259.00 | 264.50 | 258.17 | 264.00 | 249.10 | 80,856 |
| 14 Dec 2023 | 258.50 | 265.28 | 258.00 | 259.00 | 244.38 | 175,203 |
| 13 Dec 2023 | 254.50 | 259.00 | 252.00 | 256.50 | 242.02 | 39,836 |
| 12 Dec 2023 | 258.00 | 259.50 | 252.50 | 255.00 | 240.60 | 164,583 |
| 11 Dec 2023 | 261.00 | 262.50 | 254.00 | 257.00 | 242.49 | 182,193 |
| 08 Dec 2023 | 259.00 | 262.50 | 253.75 | 261.50 | 246.74 | 116,809 |
| 07 Dec 2023 | 268.00 | 268.00 | 258.00 | 259.50 | 244.85 | 112,947 |
| 06 Dec 2023 | 270.00 | 270.00 | 260.50 | 262.50 | 247.68 | 64,887 |
| 05 Dec 2023 | 270.00 | 270.00 | 258.50 | 260.50 | 245.79 | 40,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.