Shares Magazine
249.73p-2.27 (-0.90%)10 Jul 2025, 12:42
Chesnara PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 9, 2025 | 255.00p | 258.00p | 250.36p | 252.00p | 1,134,915 |
| Jul 8, 2025 | 252.00p | 267.00p | 245.79p | 255.50p | 1,657,531 |
| Jul 7, 2025 | 250.99p | 256.21p | 244.91p | 247.09p | 708,048 |
| Jul 4, 2025 | 247.95p | 254.03p | 246.22p | 247.52p | 488,652 |
| Jul 3, 2025 | 260.55p | 260.55p | 247.31p | 251.43p | 897,922 |
| Jul 2, 2025 | 257.94p | 261.85p | 254.47p | 254.90p | 137,099 |
| Jul 1, 2025 | 260.98p | 264.46p | 257.07p | 261.42p | 121,093 |
| Jun 30, 2025 | 259.68p | 262.28p | 256.64p | 259.68p | 112,388 |
| Jun 27, 2025 | 259.25p | 260.11p | 255.34p | 259.25p | 80,276 |
| Jun 26, 2025 | 257.94p | 260.11p | 252.73p | 257.51p | 103,436 |
| Jun 25, 2025 | 258.81p | 260.11p | 255.34p | 257.07p | 54,937 |
| Jun 24, 2025 | 258.81p | 260.11p | 252.73p | 258.38p | 125,248 |
| Jun 23, 2025 | 259.25p | 260.11p | 253.60p | 257.94p | 132,945 |
| Jun 20, 2025 | 260.55p | 260.98p | 253.17p | 260.55p | 109,692 |
| Jun 19, 2025 | 260.55p | 260.55p | 255.77p | 257.07p | 118,310 |
| Jun 18, 2025 | 258.81p | 260.11p | 251.43p | 260.11p | 84,282 |
| Jun 17, 2025 | 251.43p | 258.38p | 251.43p | 257.07p | 105,332 |
| Jun 16, 2025 | 255.34p | 255.34p | 248.39p | 254.90p | 98,299 |
| Jun 13, 2025 | 254.03p | 256.21p | 252.30p | 254.03p | 174,443 |
| Jun 12, 2025 | 254.90p | 257.51p | 250.56p | 256.21p | 109,681 |
| Jun 11, 2025 | 250.13p | 257.51p | 250.13p | 256.64p | 132,443 |
| Jun 10, 2025 | 257.07p | 258.38p | 254.47p | 255.77p | 79,451 |
| Jun 9, 2025 | 257.94p | 258.38p | 253.60p | 256.64p | 108,855 |
| Jun 6, 2025 | 255.34p | 258.38p | 249.06p | 255.34p | 261,501 |
| Jun 5, 2025 | 253.60p | 255.77p | 249.71p | 255.77p | 219,755 |
| Jun 4, 2025 | 253.60p | 253.60p | 247.52p | 252.73p | 238,656 |
| Jun 3, 2025 | 247.52p | 252.30p | 247.52p | 249.26p | 157,744 |
| Jun 2, 2025 | 244.91p | 247.95p | 243.04p | 247.52p | 192,104 |
| May 30, 2025 | 245.78p | 250.56p | 243.61p | 244.91p | 110,449 |
| May 29, 2025 | 247.52p | 248.55p | 243.61p | 244.91p | 299,531 |
| May 28, 2025 | 250.13p | 252.30p | 245.35p | 247.09p | 134,320 |
| May 27, 2025 | 248.82p | 252.73p | 242.31p | 249.69p | 136,429 |
| May 23, 2025 | 247.52p | 249.26p | 241.96p | 246.65p | 330,681 |
| May 22, 2025 | 243.18p | 248.56p | 243.18p | 247.52p | 307,999 |
| May 21, 2025 | 245.78p | 248.82p | 243.61p | 245.35p | 268,101 |
| May 20, 2025 | 244.05p | 249.26p | 239.27p | 247.95p | 372,116 |
| May 19, 2025 | 241.44p | 244.48p | 238.40p | 244.48p | 147,031 |
| May 16, 2025 | 242.74p | 246.65p | 242.30p | 244.91p | 268,244 |
| May 15, 2025 | 240.57p | 242.31p | 238.84p | 241.01p | 161,837 |
| May 14, 2025 | 238.40p | 240.57p | 237.53p | 240.57p | 335,713 |
| May 13, 2025 | 239.70p | 240.57p | 237.97p | 237.97p | 298,714 |
| May 12, 2025 | 237.97p | 241.88p | 237.97p | 239.27p | 208,527 |
| May 9, 2025 | 230.15p | 238.75p | 230.15p | 237.97p | 281,320 |
| May 8, 2025 | 232.32p | 237.97p | 232.32p | 234.93p | 180,350 |
| May 7, 2025 | 228.41p | 234.49p | 228.41p | 233.62p | 340,514 |
| May 6, 2025 | 226.68p | 230.58p | 223.20p | 230.58p | 238,156 |
| May 2, 2025 | 226.68p | 229.72p | 225.37p | 228.41p | 122,328 |
| May 1, 2025 | 224.94p | 229.72p | 222.77p | 228.41p | 153,002 |
| Apr 30, 2025 | 222.33p | 223.64p | 220.60p | 223.64p | 136,292 |
| Apr 29, 2025 | 221.47p | 224.51p | 219.29p | 221.47p | 223,984 |
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 |
|---|---|---|
| Jupiter Fund Management PLC | 120.60 | 11.25 |
| Anglo American PLC | 2,290.00 | 5.53 |
| Molten Ventures PLC | 348.00 | 5.14 |
| Metro Bank Holdings PLC | 136.60 | 4.92 |
| Bridgepoint Group PLC | 339.20 | 4.69 |
| Morgan Advanced Materials PLC | 228.00 | 4.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 934.00 | -6.13 |
| Bytes Technology Group PLC | 342.20 | -3.71 |
| Drax Group PLC | 692.00 | -2.33 |
| Great Portland Estates PLC | 337.00 | -2.32 |
| Travis Perkins PLC | 580.00 | -2.11 |
| British Land Company PLC | 352.82 | -1.89 |