1. Share Prices

  2. Chesnara PLC (CSN)

269.50p-2.00 (-0.74%)11 Sep 2025, 12:01
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
Sep 10, 2025274.00p274.00p269.00p271.50p364,156
Sep 9, 2025265.50p273.50p265.00p270.50p617,105
Sep 8, 2025271.00p271.00p265.00p265.50p586,956
Sep 5, 2025270.50p271.00p266.00p269.00p423,539
Sep 4, 2025269.00p269.68p264.58p267.00p719,456
Sep 3, 2025276.00p278.50p272.00p277.00p764,126
Sep 2, 2025283.00p287.21p276.00p277.00p726,061
Sep 1, 2025282.00p285.63p280.68p284.00p582,614
Aug 29, 2025286.00p286.00p279.00p282.50p647,118
Aug 28, 2025284.50p296.50p273.50p282.50p832,274
Aug 27, 2025286.50p291.50p283.10p287.00p597,532
Aug 26, 2025293.00p298.50p287.50p288.00p6,137,944
Aug 22, 2025286.00p294.50p285.50p291.50p533,176
Aug 21, 2025292.00p295.00p290.00p291.00p320,144
Aug 20, 2025290.00p293.50p287.83p291.50p308,979
Aug 19, 2025292.50p294.50p290.00p291.00p307,107
Aug 18, 2025290.00p298.00p290.00p292.50p340,340
Aug 15, 2025294.00p297.00p290.50p297.00p5,393,220
Aug 14, 2025286.00p296.00p286.00p293.50p517,439
Aug 13, 2025292.50p293.00p286.33p287.00p404,269
Aug 12, 2025290.00p296.00p287.50p289.50p1,292,750
Aug 11, 2025284.50p295.00p281.00p288.50p1,016,569
Aug 8, 2025280.00p282.00p277.94p280.00p418,379
Aug 7, 2025277.50p279.50p273.00p278.00p654,644
Aug 6, 2025270.00p277.50p267.00p277.50p710,267
Aug 5, 2025269.00p272.50p266.50p269.00p569,178
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC280.007.69
Avon Technologies PLC2,070.006.70
Playtech PLC416.885.14
Bae Systems PLC1,916.004.59
Goodwin PLC10,875.004.57
Cranswick PLC5,190.003.39

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited125.00-4.14
Baltic Classifieds Group PLC321.00-3.46
Sdcl Efficiency Income Trust PLC55.85-2.88
M&G PLC250.79-2.76
Ip Group PLC58.40-2.50
Xps Pensions Group PLC345.50-2.40