Shares Magazine
265.00p+2.50 (+0.95%)04 Mar 2025, 16:35
Chesnara PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 263.00p | 265.00p | 259.50p | 265.00p | 328,270 |
| Mar 3, 2025 | 259.00p | 266.50p | 259.00p | 262.50p | 359,419 |
| Feb 28, 2025 | 262.00p | 262.50p | 259.50p | 261.00p | 167,525 |
| Feb 27, 2025 | 260.00p | 263.50p | 260.00p | 263.00p | 213,414 |
| Feb 26, 2025 | 260.00p | 263.00p | 260.00p | 262.00p | 124,868 |
| Feb 25, 2025 | 262.00p | 263.50p | 260.00p | 261.00p | 49,247 |
| Feb 24, 2025 | 261.00p | 262.00p | 259.00p | 261.50p | 82,296 |
| Feb 21, 2025 | 261.50p | 263.50p | 258.45p | 261.00p | 70,416 |
| Feb 20, 2025 | 260.00p | 262.00p | 259.00p | 260.00p | 168,919 |
| Feb 19, 2025 | 261.00p | 268.50p | 259.25p | 259.50p | 93,601 |
| Feb 18, 2025 | 264.00p | 265.50p | 260.00p | 260.00p | 171,363 |
| Feb 17, 2025 | 262.00p | 264.00p | 258.50p | 264.00p | 118,318 |
| Feb 14, 2025 | 262.00p | 264.99p | 259.50p | 262.00p | 134,432 |
| Feb 13, 2025 | 264.50p | 264.50p | 258.50p | 259.00p | 247,788 |
| Feb 12, 2025 | 265.50p | 265.50p | 263.50p | 263.50p | 176,909 |
| Feb 11, 2025 | 269.00p | 269.00p | 263.83p | 265.50p | 194,509 |
| Feb 10, 2025 | 264.72p | 270.00p | 264.17p | 266.50p | 201,536 |
| Feb 7, 2025 | 266.00p | 269.00p | 264.00p | 265.00p | 291,495 |
| Feb 6, 2025 | 263.00p | 269.50p | 263.00p | 266.50p | 370,410 |
| Feb 5, 2025 | 270.00p | 270.00p | 263.50p | 269.00p | 134,019 |
| Feb 4, 2025 | 270.00p | 270.00p | 261.00p | 265.00p | 210,547 |
| Feb 3, 2025 | 267.00p | 268.50p | 259.00p | 265.00p | 251,557 |
| Jan 31, 2025 | 268.00p | 271.50p | 260.50p | 265.50p | 128,546 |
| Jan 30, 2025 | 270.00p | 271.50p | 266.00p | 268.00p | 92,448 |
| Jan 29, 2025 | 270.50p | 270.90p | 265.00p | 266.50p | 116,418 |
| Jan 28, 2025 | 264.50p | 269.68p | 262.05p | 269.00p | 179,649 |
| Jan 27, 2025 | 264.00p | 265.00p | 260.17p | 264.50p | 162,479 |
| Jan 24, 2025 | 260.00p | 262.50p | 257.50p | 262.00p | 115,355 |
| Jan 23, 2025 | 257.00p | 260.00p | 255.83p | 260.00p | 185,092 |
| Jan 22, 2025 | 257.00p | 257.50p | 254.50p | 257.50p | 74,038 |
| Jan 21, 2025 | 257.50p | 262.50p | 254.73p | 255.50p | 137,380 |
| Jan 20, 2025 | 260.00p | 264.00p | 257.60p | 258.00p | 119,806 |
| Jan 17, 2025 | 259.00p | 263.50p | 253.00p | 260.00p | 82,925 |
| Jan 16, 2025 | 260.50p | 262.90p | 254.11p | 258.00p | 711,095 |
| Jan 15, 2025 | 258.50p | 261.50p | 256.50p | 261.50p | 152,885 |
| Jan 14, 2025 | 256.00p | 263.50p | 256.00p | 258.00p | 79,679 |
| Jan 13, 2025 | 262.00p | 264.76p | 255.00p | 255.00p | 67,126 |
| Jan 10, 2025 | 265.00p | 265.00p | 259.00p | 262.00p | 92,304 |
| Jan 9, 2025 | 258.50p | 264.50p | 252.50p | 264.50p | 100,449 |
| Jan 8, 2025 | 264.00p | 268.50p | 257.00p | 259.50p | 110,522 |
| Jan 7, 2025 | 267.00p | 269.00p | 262.50p | 262.50p | 85,154 |
| Jan 6, 2025 | 261.00p | 269.00p | 261.00p | 266.50p | 89,246 |
| Jan 3, 2025 | 264.50p | 267.50p | 263.00p | 267.00p | 108,507 |
| Jan 2, 2025 | 263.00p | 266.50p | 261.00p | 264.50p | 83,440 |
| Dec 31, 2024 | 260.50p | 265.13p | 259.50p | 264.50p | 50,058 |
| Dec 30, 2024 | 267.00p | 267.00p | 260.50p | 261.00p | 204,391 |
| Dec 27, 2024 | 267.00p | 268.00p | 260.50p | 266.00p | 136,957 |
| Dec 24, 2024 | 259.00p | 266.50p | 250.50p | 262.50p | 180,122 |
| Dec 23, 2024 | 256.50p | 258.00p | 253.65p | 257.50p | 131,180 |
| Dec 20, 2024 | 262.00p | 262.00p | 250.00p | 258.00p | 134,587 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Abrdn PLC | 174.45 | 7.69 |
| Keller Group PLC | 1,384.00 | 7.45 |
| Intertek Group PLC | 5,385.00 | 4.46 |
| Fresnillo PLC | 780.00 | 3.45 |
| Severn Trent PLC | 2,512.00 | 3.16 |
| Urban Logistics Reit PLC | 118.20 | 3.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 91.30 | -13.13 |
| Ocado Group PLC | 226.10 | -10.95 |
| Ferrexpo PLC | 70.70 | -9.59 |
| Carnival PLC | 1,553.50 | -9.21 |
| Aston Martin Lagonda Global Holdings PLC | 75.25 | -9.17 |
| Greggs PLC | 1,904.00 | -8.55 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.