Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chesnara (CSN) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jul 2025 (Tue) 259.50 265.00 259.00 263.50 1,101,535
28th Jul 2025 (Mon) 261.50 262.50 258.50 259.50 445,844
25th Jul 2025 (Fri) 261.50 261.50 258.00 260.00 300,515
24th Jul 2025 (Thu) 262.00 264.00 259.50 261.00 874,312
23rd Jul 2025 (Wed) 260.00 264.50 257.50 261.00 797,122
22nd Jul 2025 (Tue) 268.00 270.00 262.00 262.00 338,253
21st Jul 2025 (Mon) 266.50 270.00 266.00 268.50 275,458
18th Jul 2025 (Fri) 266.50 266.50 261.50 266.00 1,196,201
17th Jul 2025 (Thu) 273.00 273.00 266.00 266.00 1,241,743
16th Jul 2025 (Wed) 269.00 273.50 262.50 273.00 812,637
15th Jul 2025 (Tue) 255.00 268.50 255.00 268.50 380,013
14th Jul 2025 (Mon) 258.50 263.00 253.50 263.00 782,065
11th Jul 2025 (Fri) 251.50 259.00 250.00 259.00 780,340
10th Jul 2025 (Thu) 253.00 253.00 248.00 251.50 940,940
9th Jul 2025 (Wed) 255.00 257.00 250.50 252.00 1,134,868
8th Jul 2025 (Tue) 252.00 267.00 252.00 255.50 1,657,467
7th Jul 2025 (Mon) 289.00 295.00 282.00 284.50 708,017
4th Jul 2025 (Fri) 285.50 290.00 285.00 285.00 488,635
3rd Jul 2025 (Thu) 300.00 300.00 285.00 289.50 897,904
2nd Jul 2025 (Wed) 297.00 297.00 293.00 293.50 137,081
1st Jul 2025 (Tue) 300.50 304.50 299.00 301.00 121,077
30th Jun 2025 (Mon) 299.00 302.00 298.50 299.00 112,368
27th Jun 2025 (Fri) 298.50 298.50 297.00 298.50 80,261
26th Jun 2025 (Thu) 297.00 299.50 294.50 296.50 103,424
25th Jun 2025 (Wed) 298.00 298.00 294.00 296.00 54,930
24th Jun 2025 (Tue) 298.00 299.00 295.00 297.50 125,237
23rd Jun 2025 (Mon) 298.50 299.00 293.50 297.00 132,920
20th Jun 2025 (Fri) 300.00 300.00 296.50 300.00 109,677
19th Jun 2025 (Thu) 300.00 300.00 294.50 296.00 118,303
18th Jun 2025 (Wed) 298.00 299.50 294.50 299.50 84,269
17th Jun 2025 (Tue) 289.50 297.50 289.50 296.00 105,324
16th Jun 2025 (Mon) 294.00 294.00 291.00 293.50 98,282
13th Jun 2025 (Fri) 292.50 293.50 290.50 292.50 174,428
12th Jun 2025 (Thu) 293.50 295.00 292.00 295.00 109,667
11th Jun 2025 (Wed) 288.00 296.50 288.00 295.50 132,428
10th Jun 2025 (Tue) 296.00 297.00 293.50 294.50 79,432
9th Jun 2025 (Mon) 297.00 297.50 293.00 295.50 108,840
6th Jun 2025 (Fri) 294.00 297.50 294.00 294.00 261,489
5th Jun 2025 (Thu) 292.00 294.50 291.00 294.50 219,731
4th Jun 2025 (Wed) 292.00 292.00 289.50 291.00 238,641
3rd Jun 2025 (Tue) 285.00 290.50 285.00 287.00 157,726
2nd Jun 2025 (Mon) 282.00 285.50 280.50 285.00 192,061
30th May 2025 (Fri) 283.00 284.50 281.50 282.00 110,427
FTSE 100 Latest
Value9,107.98
Change-28.34