Chesnara (CSN) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chesnara

Date Open High Low Close* Volume
17/06/2026 335.00p 335.00p 325.50p 332.00p 267301
16/06/2026 329.50p 331.50p 326.50p 331.00p 290624
15/06/2026 331.50p 333.00p 325.50p 329.00p 329713
12/06/2026 328.00p 332.50p 326.00p 328.00p 685561
11/06/2026 321.50p 327.00p 320.50p 327.00p 292712
10/06/2026 320.50p 323.00p 319.00p 322.50p 423161
09/06/2026 319.50p 325.00p 318.50p 320.00p 539409
08/06/2026 319.00p 323.00p 315.50p 319.50p 351903
05/06/2026 317.50p 321.14p 315.50p 317.50p 217394
04/06/2026 310.00p 317.50p 310.00p 317.00p 408977
03/06/2026 310.00p 321.50p 310.00p 315.50p 374651
02/06/2026 320.50p 323.00p 316.50p 318.00p 1421423
01/06/2026 320.50p 323.00p 315.50p 318.00p 406838
29/05/2026 328.00p 328.00p 321.00p 323.00p 635266
28/05/2026 321.50p 323.00p 320.00p 322.50p 204006
27/05/2026 328.00p 328.00p 323.00p 323.50p 375643
26/05/2026 327.50p 335.00p 324.44p 324.50p 265516
22/05/2026 327.50p 327.50p 321.50p 325.50p 538568
21/05/2026 318.50p 323.00p 317.50p 323.00p 487159
20/05/2026 320.00p 322.50p 318.00p 320.00p 594064
19/05/2026 321.50p 323.30p 318.50p 319.00p 575301
18/05/2026 320.50p 323.00p 315.50p 319.50p 844318
15/05/2026 327.00p 327.00p 318.00p 322.00p 728408
14/05/2026 323.00p 326.50p 318.74p 326.50p 443796
13/05/2026 318.50p 320.91p 313.50p 320.50p 746903
12/05/2026 318.00p 323.50p 311.00p 315.00p 484521
11/05/2026 309.00p 316.00p 309.00p 314.00p 268101
08/05/2026 314.50p 316.50p 309.00p 312.50p 477498
07/05/2026 320.00p 320.00p 309.50p 311.50p 385091
06/05/2026 313.00p 315.00p 308.00p 312.00p 395644
05/05/2026 309.50p 312.00p 305.50p 307.00p 483112
01/05/2026 300.00p 309.50p 300.00p 309.50p 241266
30/04/2026 314.00p 314.00p 300.50p 306.00p 241018
29/04/2026 314.00p 314.00p 302.00p 302.00p 321772
28/04/2026 310.50p 311.50p 303.00p 307.50p 344102
27/04/2026 300.00p 308.00p 300.00p 307.50p 490428
24/04/2026 307.00p 307.00p 301.00p 305.50p 363805
23/04/2026 314.00p 314.00p 304.00p 307.00p 226185
22/04/2026 310.00p 314.00p 308.50p 309.50p 620393
21/04/2026 313.50p 313.50p 308.00p 311.00p 394531
20/04/2026 310.50p 311.50p 307.50p 308.50p 498934
17/04/2026 302.00p 312.79p 302.00p 312.00p 633688
16/04/2026 307.00p 308.00p 304.63p 307.00p 689569
15/04/2026 298.50p 307.00p 298.00p 307.00p 655455
14/04/2026 294.50p 298.00p 293.00p 297.50p 451901
13/04/2026 298.50p 298.50p 287.00p 294.00p 583485
10/04/2026 293.00p 294.00p 289.50p 292.00p 696233
09/04/2026 295.00p 299.50p 287.00p 293.00p 530355
08/04/2026 305.00p 305.00p 293.50p 293.50p 912000
07/04/2026 291.00p 296.81p 289.00p 291.00p 1110368
02/04/2026 289.00p 293.20p 284.50p 291.00p 1117845
01/04/2026 296.00p 306.79p 296.00p 304.00p 1074637
31/03/2026 295.00p 302.50p 293.00p 300.50p 1285288
30/03/2026 290.00p 292.50p 284.50p 292.50p 1054110
27/03/2026 287.00p 290.50p 283.50p 290.00p 590000
26/03/2026 290.00p 292.50p 287.00p 288.50p 759769
25/03/2026 292.50p 298.00p 288.00p 291.50p 1071270
24/03/2026 297.00p 306.00p 284.50p 290.00p 1313663
23/03/2026 289.50p 301.50p 283.00p 298.50p 1013367
20/03/2026 296.00p 301.50p 292.50p 294.00p 937092
19/03/2026 311.00p 311.00p 295.50p 296.50p 494687
18/03/2026 307.00p 309.50p 302.00p 305.00p 540218
17/03/2026 305.00p 308.00p 299.00p 306.50p 2665645
16/03/2026 300.00p 305.00p 296.50p 300.50p 1042951
13/03/2026 298.00p 305.00p 296.50p 300.00p 550771
12/03/2026 305.00p 312.00p 300.00p 301.50p 399243
11/03/2026 310.00p 312.00p 305.00p 306.50p 496384
10/03/2026 309.00p 315.50p 306.50p 313.00p 1204728
09/03/2026 302.00p 304.50p 293.18p 303.00p 1124022
06/03/2026 308.00p 317.00p 303.50p 307.00p 492428
05/03/2026 312.50p 316.50p 312.03p 312.50p 260725
04/03/2026 309.00p 317.50p 306.00p 313.50p 401226
03/03/2026 320.00p 320.50p 307.00p 309.50p 728978
02/03/2026 327.00p 327.00p 319.00p 321.50p 610664
27/02/2026 328.00p 332.00p 322.50p 327.00p 1677874
26/02/2026 325.50p 331.50p 324.50p 326.50p 922729
25/02/2026 322.00p 329.00p 322.00p 325.50p 230715
24/02/2026 324.00p 327.50p 322.00p 324.00p 376537
23/02/2026 327.00p 329.50p 324.50p 326.00p 196090
20/02/2026 332.00p 332.00p 324.50p 327.00p 384889
19/02/2026 325.00p 332.00p 324.50p 325.00p 510705
18/02/2026 327.50p 335.00p 325.89p 328.50p 1204728
17/02/2026 320.00p 332.60p 310.79p 325.50p 1072663
16/02/2026 307.50p 311.50p 307.50p 309.50p 327105
13/02/2026 313.50p 314.00p 304.00p 307.00p 216678
12/02/2026 306.00p 313.50p 303.00p 309.00p 298792
11/02/2026 303.00p 312.20p 301.50p 310.50p 478160
10/02/2026 304.00p 309.00p 301.50p 306.00p 253902
09/02/2026 308.00p 310.00p 301.00p 308.00p 207747
06/02/2026 302.00p 310.00p 300.00p 309.00p 224633
05/02/2026 308.00p 315.00p 302.00p 302.00p 337987
04/02/2026 314.00p 316.00p 305.00p 310.50p 308812
03/02/2026 311.50p 314.50p 311.00p 312.50p 224462
02/02/2026 308.00p 314.00p 302.50p 312.00p 312885
30/01/2026 308.00p 309.00p 305.00p 305.50p 276107
29/01/2026 306.00p 310.00p 303.67p 307.50p 276100
28/01/2026 306.00p 308.50p 305.13p 306.00p 211291
27/01/2026 305.00p 306.55p 301.50p 306.00p 305606
26/01/2026 300.50p 305.00p 297.50p 302.00p 278719
23/01/2026 301.50p 303.50p 297.00p 301.50p 138301
22/01/2026 300.00p 303.55p 298.00p 302.00p 358256
21/01/2026 296.00p 300.00p 296.00p 298.50p 363598
20/01/2026 302.00p 302.00p 295.50p 298.50p 162605
19/01/2026 300.50p 301.00p 296.50p 300.50p 221534
16/01/2026 300.00p 302.25p 297.00p 299.50p 232917
15/01/2026 301.00p 304.50p 299.00p 302.00p 433542
14/01/2026 303.00p 303.00p 297.50p 302.00p 206280
13/01/2026 301.00p 302.90p 299.50p 302.00p 230719
12/01/2026 303.50p 304.50p 297.50p 301.50p 480352
09/01/2026 304.00p 304.50p 299.00p 304.00p 255529
08/01/2026 295.50p 303.50p 295.00p 303.50p 521206
07/01/2026 298.50p 299.50p 294.00p 297.00p 295030
06/01/2026 300.00p 300.50p 294.50p 297.50p 355832
05/01/2026 301.00p 301.50p 294.95p 299.00p 369466
02/01/2026 300.00p 301.50p 296.50p 299.00p 285876
01/01/2026 299.00p 302.00p 292.50p 301.00p 165244
31/12/2025 299.00p 302.00p 292.50p 301.00p 165244
30/12/2025 300.00p 301.15p 298.00p 299.00p 421687
29/12/2025 299.00p 299.02p 295.50p 299.00p 333218
26/12/2025 299.00p 299.00p 295.00p 296.00p 105017
25/12/2025 299.00p 299.00p 295.00p 296.00p 105017
24/12/2025 299.00p 299.00p 295.00p 296.00p 105017
23/12/2025 297.50p 299.00p 295.22p 298.00p 346775
22/12/2025 298.00p 298.00p 294.00p 298.00p 346666
19/12/2025 295.00p 297.00p 292.50p 295.50p 1021899
18/12/2025 291.00p 295.50p 289.50p 295.50p 452450
17/12/2025 288.00p 293.50p 285.00p 291.50p 690187
16/12/2025 278.00p 287.00p 278.00p 286.50p 389795
15/12/2025 281.50p 287.50p 281.00p 284.50p 249058
12/12/2025 282.00p 284.50p 280.50p 282.00p 290760
11/12/2025 278.50p 283.00p 278.50p 281.00p 245481
10/12/2025 288.00p 288.00p 279.00p 280.00p 282619
09/12/2025 283.00p 287.50p 278.50p 282.00p 273174
08/12/2025 285.00p 288.50p 281.00p 282.00p 214786
05/12/2025 283.50p 285.50p 279.50p 283.50p 250171
04/12/2025 282.00p 283.50p 279.00p 282.50p 312126
03/12/2025 281.50p 284.50p 277.50p 280.50p 511005
02/12/2025 282.50p 284.50p 280.48p 283.00p 561814
01/12/2025 285.00p 285.00p 281.00p 283.00p 558417
28/11/2025 283.00p 285.00p 281.50p 285.00p 560389
27/11/2025 280.00p 282.50p 278.00p 282.50p 396951
26/11/2025 275.00p 279.00p 274.00p 279.00p 491524
25/11/2025 275.00p 276.50p 270.90p 276.00p 547602
24/11/2025 270.00p 275.00p 266.50p 273.50p 872493
21/11/2025 268.00p 274.50p 266.50p 272.50p 399539
20/11/2025 270.00p 272.00p 268.00p 271.50p 733774
19/11/2025 276.50p 276.50p 267.50p 268.00p 382227
18/11/2025 274.00p 274.00p 266.50p 269.50p 642659
17/11/2025 275.00p 277.00p 274.00p 274.00p 653274
14/11/2025 274.50p 280.50p 274.00p 275.00p 715620
13/11/2025 274.50p 281.50p 274.50p 280.00p 249871
12/11/2025 274.50p 280.50p 274.50p 280.00p 353413
11/11/2025 284.50p 284.50p 275.00p 277.50p 309320
10/11/2025 275.00p 279.00p 274.50p 276.00p 387949
07/11/2025 276.50p 283.00p 274.50p 277.50p 409611
06/11/2025 284.50p 284.50p 276.00p 280.00p 270868
05/11/2025 277.50p 284.50p 274.50p 281.00p 811777
04/11/2025 281.00p 281.00p 273.00p 277.50p 350790
03/11/2025 279.50p 280.49p 275.16p 278.50p 523054
31/10/2025 279.50p 279.50p 274.00p 275.00p 482624
30/10/2025 274.50p 278.50p 273.50p 276.50p 331421
29/10/2025 275.00p 279.00p 274.25p 275.00p 386255
28/10/2025 271.00p 278.50p 271.00p 274.50p 326507
27/10/2025 277.00p 279.00p 276.00p 276.00p 420303
24/10/2025 277.00p 277.50p 271.50p 277.50p 195426
23/10/2025 270.00p 274.00p 270.00p 272.50p 668034
22/10/2025 277.00p 277.00p 269.50p 270.00p 714492
21/10/2025 271.00p 275.00p 268.00p 270.00p 799232
20/10/2025 268.00p 273.50p 268.00p 270.50p 465371
17/10/2025 265.00p 270.50p 265.00p 267.00p 824432
16/10/2025 270.00p 273.00p 267.50p 271.00p 726356
15/10/2025 269.00p 276.00p 269.00p 269.00p 394336
14/10/2025 273.00p 276.00p 272.50p 274.50p 550586
13/10/2025 272.00p 278.00p 272.00p 274.00p 862419
10/10/2025 279.00p 279.00p 274.49p 275.00p 270577
09/10/2025 273.50p 279.50p 271.50p 279.50p 360225
08/10/2025 272.50p 277.50p 270.00p 277.50p 419302
07/10/2025 275.00p 276.00p 272.00p 272.50p 1091009
06/10/2025 279.00p 279.00p 269.28p 273.50p 543980
03/10/2025 269.00p 276.00p 269.00p 272.50p 285013
02/10/2025 269.00p 274.50p 269.00p 273.00p 567278
01/10/2025 274.00p 278.00p 273.41p 274.00p 626846
30/09/2025 272.00p 277.00p 269.00p 276.00p 829056
29/09/2025 271.00p 272.00p 269.00p 271.00p 291232
26/09/2025 265.00p 270.00p 265.00p 269.00p 293621
25/09/2025 268.00p 273.50p 267.00p 267.00p 565622
24/09/2025 271.50p 271.50p 269.00p 271.50p 285862
23/09/2025 268.00p 275.00p 268.00p 270.00p 335601
22/09/2025 278.00p 278.00p 269.00p 272.50p 308313
19/09/2025 269.50p 272.50p 268.50p 270.50p 1184823
18/09/2025 268.00p 272.00p 268.00p 269.50p 337481
17/09/2025 271.00p 273.50p 269.50p 270.00p 214884
16/09/2025 266.00p 276.00p 266.00p 271.00p 261489
15/09/2025 266.00p 278.00p 266.00p 276.00p 356096
12/09/2025 272.00p 275.90p 270.00p 273.00p 324250
11/09/2025 274.00p 274.00p 271.50p 272.00p 489476
10/09/2025 274.00p 274.00p 269.00p 271.50p 364154
09/09/2025 265.50p 273.50p 265.00p 270.50p 617105
08/09/2025 271.00p 271.00p 265.00p 265.50p 586956
05/09/2025 270.50p 271.00p 266.00p 269.00p 423540

*Close Price adjusted for both dividends and splits