1. Share Prices

  2. Chesnara PLC (CSN)

281.50p-2.00 (-0.71%)08 Dec 2025, 14:24
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
Dec 5, 2025283.50p285.50p279.50p283.50p250,170
Dec 4, 2025282.00p283.50p279.00p282.50p312,127
Dec 3, 2025281.50p284.50p277.50p280.50p511,006
Dec 2, 2025282.50p284.50p280.48p283.00p561,814
Dec 1, 2025285.00p285.00p281.00p283.00p558,417
Nov 28, 2025283.00p285.00p281.50p285.00p560,388
Nov 27, 2025280.00p282.50p278.00p282.50p396,952
Nov 26, 2025275.00p279.00p274.00p279.00p491,525
Nov 25, 2025275.00p276.50p270.90p276.00p547,601
Nov 24, 2025270.00p275.00p266.50p273.50p872,492
Nov 21, 2025268.00p274.50p266.50p272.50p399,540
Nov 20, 2025270.00p272.00p268.00p271.50p733,774
Nov 19, 2025276.50p276.50p267.50p268.00p411,378
Nov 18, 2025274.00p274.00p266.50p269.50p642,658
Nov 17, 2025275.00p277.00p274.00p274.00p756,161
Nov 14, 2025274.50p280.50p274.00p275.00p715,620
Nov 13, 2025274.50p281.50p274.50p280.00p249,870
Nov 12, 2025274.50p280.50p274.50p280.00p353,414
Nov 11, 2025284.50p284.50p275.00p277.50p356,188
Nov 10, 2025275.00p279.00p274.50p276.00p434,526
Nov 7, 2025276.50p283.00p274.50p277.50p409,612
Nov 6, 2025284.50p284.50p276.00p280.00p295,868
Nov 5, 2025277.50p284.50p274.50p281.00p811,777
Nov 4, 2025281.00p281.00p273.00p277.50p350,792
Nov 3, 2025279.50p280.49p275.16p278.50p523,057
Oct 31, 2025279.50p279.50p274.00p275.00p482,623
Oct 30, 2025274.50p278.50p273.50p276.50p331,420
Oct 29, 2025275.00p279.00p274.25p275.00p451,561
Oct 28, 2025271.00p278.50p271.00p274.50p326,508
Oct 27, 2025277.00p279.00p276.00p276.00p516,348
Oct 24, 2025277.00p277.50p271.50p277.50p195,425
Oct 23, 2025270.00p274.00p270.00p272.50p668,035
Oct 22, 2025277.00p277.00p269.50p270.00p714,495
Oct 21, 2025271.00p275.00p268.00p270.00p799,231
Oct 20, 2025268.00p273.50p268.00p270.50p515,822
Oct 17, 2025265.00p270.50p265.00p267.00p824,431
Oct 16, 2025270.00p273.00p267.50p271.00p803,855
Oct 15, 2025269.00p276.00p269.00p269.00p426,336
Oct 14, 2025273.00p276.00p272.50p274.50p550,586
Oct 13, 2025272.00p278.00p272.00p274.00p862,419
Oct 10, 2025279.00p279.00p274.49p275.00p270,575
Oct 9, 2025273.50p279.50p271.50p279.50p406,402
Oct 8, 2025272.50p277.50p270.00p277.50p419,306
Oct 7, 2025275.00p276.00p272.00p272.50p1,091,007
Oct 6, 2025279.00p279.00p269.28p273.50p543,979
Oct 3, 2025269.00p276.00p269.00p272.50p285,017
Oct 2, 2025269.00p274.50p269.00p273.00p567,283
Oct 1, 2025274.00p278.00p273.42p274.00p626,847
Sep 30, 2025272.00p277.00p269.00p276.00p829,055
Sep 29, 2025271.00p272.00p269.00p271.00p291,236
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,165.007.57
Baltic Classifieds Group PLC185.005.47
Trustpilot Group PLC152.324.04
Oxford Nanopore Technologies PLC129.603.93
Paypoint PLC455.003.76
Ssp Group PLC178.423.55

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.50-16.53
Future PLC591.50-6.70
Unilever PLC4,197.00-5.81
Rotork PLC328.18-3.76
Pagegroup PLC228.16-3.32
Hollywood Bowl Group PLC276.50-3.15