Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
04/09/2025 269.00p 269.68p 264.58p 267.00p 719457
03/09/2025 276.00p 278.50p 272.00p 277.00p 764125
02/09/2025 283.00p 286.00p 276.00p 277.00p 703564
01/09/2025 282.00p 285.63p 280.68p 284.00p 531437
29/08/2025 286.00p 286.00p 279.00p 282.50p 646930
28/08/2025 284.50p 296.50p 273.50p 282.50p 832275
27/08/2025 286.50p 291.50p 283.10p 287.00p 592534
26/08/2025 293.00p 298.50p 287.50p 288.00p 6051513
22/08/2025 286.00p 294.50p 285.50p 291.50p 533175
21/08/2025 292.00p 295.00p 290.00p 291.00p 320145
20/08/2025 290.00p 293.50p 287.83p 291.50p 308979
19/08/2025 292.50p 294.50p 290.00p 291.00p 307107
18/08/2025 290.00p 298.00p 290.00p 292.50p 340338
15/08/2025 294.00p 297.00p 290.50p 297.00p 5393093
14/08/2025 286.00p 296.00p 286.00p 293.50p 492439
13/08/2025 292.50p 293.00p 286.33p 287.00p 404269
12/08/2025 290.00p 296.00p 287.50p 289.50p 1248449
11/08/2025 284.50p 295.00p 281.00p 288.50p 1016568
08/08/2025 280.00p 282.00p 277.94p 280.00p 418379
07/08/2025 277.50p 279.50p 273.00p 278.00p 654647
06/08/2025 270.00p 277.50p 267.00p 277.50p 710266
05/08/2025 269.00p 272.50p 266.50p 269.00p 569179
04/08/2025 268.00p 271.50p 263.00p 271.50p 571313
01/08/2025 268.00p 268.00p 262.00p 264.50p 750201
31/07/2025 262.00p 266.00p 261.00p 263.50p 1362039
30/07/2025 265.00p 265.00p 259.50p 261.50p 345388
29/07/2025 259.50p 265.00p 259.00p 263.50p 1101544
28/07/2025 261.50p 264.00p 258.45p 259.50p 445864
25/07/2025 261.50p 263.00p 258.00p 260.00p 270703
24/07/2025 262.00p 264.50p 259.50p 261.00p 794337
23/07/2025 260.00p 265.00p 257.34p 261.00p 797129
22/07/2025 268.00p 271.50p 262.00p 262.00p 338265
21/07/2025 266.50p 271.00p 266.00p 268.50p 275475
18/07/2025 266.50p 269.00p 261.13p 266.00p 1196225
17/07/2025 273.00p 273.00p 266.00p 266.00p 1241761
16/07/2025 269.00p 273.50p 262.50p 273.00p 812590
15/07/2025 255.00p 268.50p 255.00p 268.50p 380042
14/07/2025 258.50p 263.00p 253.50p 263.00p 782090
11/07/2025 251.50p 259.00p 250.00p 259.00p 780363
10/07/2025 253.00p 253.00p 248.00p 251.50p 915961
09/07/2025 255.00p 258.00p 250.36p 252.00p 1134911
08/07/2025 252.00p 267.00p 245.79p 255.50p 1657464
07/07/2025 250.99p 256.21p 244.91p 247.09p 780697
04/07/2025 247.95p 254.03p 246.22p 247.52p 533856
03/07/2025 260.55p 260.55p 247.31p 251.43p 1033882
02/07/2025 257.94p 261.85p 254.47p 254.90p 157856
01/07/2025 260.98p 264.46p 257.07p 261.42p 139427
30/06/2025 259.68p 262.28p 256.64p 259.68p 129407
27/06/2025 259.25p 260.11p 255.34p 259.25p 92428
26/06/2025 257.94p 260.11p 252.73p 257.51p 119098
25/06/2025 258.81p 260.11p 255.34p 257.07p 63256
24/06/2025 258.81p 260.11p 252.73p 258.38p 144211
23/06/2025 259.25p 260.11p 253.60p 257.94p 153073
20/06/2025 260.55p 260.98p 253.17p 260.55p 126297
19/06/2025 260.55p 260.55p 255.77p 257.07p 136222
18/06/2025 258.81p 260.11p 251.43p 260.11p 97043
17/06/2025 251.43p 258.38p 251.43p 257.07p 121280
16/06/2025 255.34p 255.34p 248.39p 254.90p 113185
13/06/2025 254.03p 256.21p 252.30p 254.03p 200855
12/06/2025 254.90p 257.51p 250.56p 256.21p 126288
11/06/2025 250.13p 257.51p 250.13p 256.64p 152499
10/06/2025 257.07p 258.38p 254.47p 255.77p 91481
09/06/2025 257.94p 258.38p 253.60p 256.64p 125336
06/06/2025 255.34p 258.38p 249.06p 255.34p 301099
05/06/2025 253.60p 255.77p 249.71p 255.77p 253023
04/06/2025 253.60p 253.60p 247.52p 252.73p 274794
03/06/2025 247.52p 252.30p 247.52p 249.26p 181623
02/06/2025 244.91p 247.95p 243.04p 247.52p 221188
30/05/2025 245.78p 250.56p 243.61p 244.91p 127171
29/05/2025 247.52p 248.55p 243.61p 244.91p 248209
28/05/2025 250.13p 252.30p 245.35p 247.09p 154658
27/05/2025 248.82p 252.73p 242.31p 249.69p 157085
23/05/2025 247.52p 249.26p 241.96p 246.65p 328173
22/05/2025 243.18p 248.56p 243.18p 247.52p 354636
21/05/2025 245.78p 248.82p 243.61p 245.35p 271882
20/05/2025 244.05p 249.26p 239.27p 247.95p 365136
19/05/2025 241.44p 244.48p 238.40p 244.48p 169296
16/05/2025 242.74p 246.65p 242.30p 244.91p 308858
15/05/2025 240.57p 242.31p 238.84p 241.01p 186346
14/05/2025 238.40p 240.57p 237.53p 240.57p 386547
13/05/2025 239.70p 240.57p 237.97p 237.97p 343948
12/05/2025 237.97p 241.88p 237.97p 239.27p 240101
09/05/2025 230.15p 238.75p 230.15p 237.97p 282454
08/05/2025 232.32p 237.97p 232.32p 234.93p 207660
07/05/2025 228.41p 234.49p 228.41p 233.62p 392073
06/05/2025 226.68p 230.58p 223.20p 230.58p 233904
02/05/2025 226.68p 229.72p 225.37p 228.41p 140849
01/05/2025 224.94p 229.72p 222.77p 228.41p 176165
30/04/2025 222.33p 223.64p 220.60p 223.64p 156928
29/04/2025 221.47p 224.51p 219.29p 221.47p 257901
28/04/2025 221.47p 222.77p 218.59p 221.47p 380654
25/04/2025 224.94p 224.94p 217.56p 219.29p 244467
24/04/2025 220.60p 222.77p 219.29p 220.60p 121291
23/04/2025 224.94p 224.94p 219.73p 219.73p 275447
22/04/2025 222.77p 224.51p 220.60p 221.47p 306635
17/04/2025 223.20p 224.51p 221.64p 222.33p 132566
16/04/2025 221.90p 224.07p 221.03p 222.33p 150007
15/04/2025 224.51p 224.51p 220.43p 222.33p 211579
14/04/2025 221.47p 222.77p 219.25p 220.60p 189890
11/04/2025 220.60p 223.64p 217.99p 219.29p 189810
10/04/2025 223.20p 226.03p 217.99p 220.60p 369178
09/04/2025 217.12p 219.29p 213.21p 215.39p 305770
08/04/2025 213.65p 219.73p 212.35p 218.43p 385175
07/04/2025 218.86p 218.86p 206.70p 212.78p 891011
04/04/2025 231.02p 231.02p 217.12p 218.86p 533662
03/04/2025 229.28p 229.28p 217.45p 226.68p 467456
02/04/2025 239.70p 243.18p 237.97p 243.18p 322312
01/04/2025 238.84p 242.31p 227.02p 239.70p 684931
31/03/2025 237.53p 241.69p 233.19p 239.27p 298449
28/03/2025 238.84p 239.27p 221.38p 236.66p 768484
27/03/2025 245.78p 245.78p 238.40p 239.70p 300876
26/03/2025 242.74p 244.05p 241.01p 242.31p 285472
25/03/2025 233.62p 243.61p 233.62p 241.44p 233057
24/03/2025 236.23p 236.66p 233.67p 236.66p 188703
21/03/2025 235.36p 236.66p 234.06p 235.80p 222435
20/03/2025 235.36p 235.55p 233.19p 234.93p 228576
19/03/2025 235.36p 235.36p 231.89p 234.93p 323685
18/03/2025 234.49p 234.93p 232.76p 234.06p 456042
17/03/2025 235.36p 235.36p 233.19p 233.62p 169582
14/03/2025 234.49p 235.36p 232.32p 235.36p 171909
13/03/2025 232.76p 233.62p 227.98p 232.32p 399963
12/03/2025 224.94p 230.15p 222.33p 230.15p 231060
11/03/2025 224.94p 228.41p 223.92p 224.94p 175861
10/03/2025 226.68p 227.83p 222.77p 225.81p 278477
07/03/2025 226.24p 232.32p 224.07p 225.81p 250788
06/03/2025 228.41p 233.19p 226.24p 226.24p 119752
05/03/2025 233.62p 233.62p 225.81p 229.72p 99632
04/03/2025 228.41p 230.15p 225.37p 230.15p 377979
03/03/2025 224.94p 231.45p 224.94p 227.98p 344757
28/02/2025 227.55p 227.98p 225.37p 226.68p 152593
27/02/2025 225.81p 228.85p 225.81p 228.41p 188158
26/02/2025 225.81p 228.41p 225.81p 227.55p 114990
25/02/2025 227.55p 228.85p 225.81p 226.68p 56704
24/02/2025 226.68p 227.55p 224.94p 227.11p 94757
21/02/2025 227.11p 228.85p 224.46p 226.68p 81078
20/02/2025 225.81p 227.55p 224.94p 225.81p 194497
19/02/2025 226.68p 233.19p 225.16p 225.37p 107774
18/02/2025 229.28p 230.58p 225.81p 225.81p 197311
17/02/2025 227.55p 229.28p 224.51p 229.28p 136234
14/02/2025 227.55p 230.14p 225.37p 227.55p 114787
13/02/2025 229.72p 229.72p 224.51p 224.94p 285308
12/02/2025 230.58p 230.58p 228.85p 228.85p 146126
11/02/2025 233.62p 233.62p 229.13p 230.58p 223962
10/02/2025 234.49p 234.49p 229.43p 231.45p 231984
07/02/2025 231.02p 233.62p 229.28p 230.15p 335633
06/02/2025 228.41p 234.06p 228.41p 231.45p 368926
05/02/2025 234.49p 234.49p 228.85p 233.62p 154312
04/02/2025 234.49p 234.49p 226.68p 230.15p 164817
03/02/2025 231.89p 233.19p 224.94p 230.15p 260862
31/01/2025 232.76p 235.80p 226.24p 230.58p 148010
30/01/2025 234.49p 235.80p 231.02p 232.76p 106448
29/01/2025 234.93p 235.27p 230.15p 231.45p 134047
28/01/2025 229.72p 234.22p 227.59p 233.62p 206853
27/01/2025 229.28p 230.15p 225.96p 229.72p 187082
24/01/2025 225.81p 227.98p 223.64p 227.55p 132823
23/01/2025 223.20p 225.81p 222.18p 225.81p 213119
22/01/2025 223.20p 223.64p 221.03p 223.64p 85249
21/01/2025 223.64p 227.98p 221.23p 221.90p 158183
20/01/2025 225.81p 229.28p 223.72p 224.07p 137947
17/01/2025 224.94p 228.85p 219.73p 225.81p 95482
16/01/2025 226.24p 228.33p 220.70p 224.07p 804368
15/01/2025 224.51p 227.11p 222.77p 227.11p 176035
14/01/2025 222.33p 228.85p 222.33p 224.07p 91744
13/01/2025 227.55p 229.94p 221.47p 221.47p 77290
10/01/2025 230.15p 230.15p 224.94p 227.55p 106282
09/01/2025 224.51p 229.72p 219.29p 229.72p 115659
08/01/2025 229.28p 233.19p 223.20p 225.37p 127258
07/01/2025 231.89p 233.62p 227.98p 227.98p 98048
06/01/2025 226.68p 233.62p 226.68p 231.45p 102761
03/01/2025 229.72p 232.32p 228.41p 231.89p 124938
02/01/2025 228.41p 231.45p 226.68p 229.72p 96076
31/12/2024 226.24p 230.26p 225.37p 229.72p 57638
30/12/2024 231.89p 231.89p 226.24p 226.68p 235340
27/12/2024 231.89p 232.76p 226.24p 231.02p 157696
24/12/2024 224.94p 231.45p 217.56p 227.98p 207396
23/12/2024 222.77p 224.07p 220.29p 223.64p 151043
20/12/2024 227.55p 227.55p 217.12p 224.07p 154966
19/12/2024 223.20p 223.64p 216.95p 219.73p 296331
18/12/2024 223.64p 226.68p 222.77p 222.77p 183077
17/12/2024 223.64p 225.81p 223.20p 224.51p 419420
16/12/2024 223.20p 226.68p 223.20p 223.20p 104854
13/12/2024 224.51p 226.24p 223.20p 223.20p 67343
12/12/2024 223.64p 227.11p 223.20p 224.07p 112154
11/12/2024 223.64p 226.68p 223.20p 223.64p 53589

*Close Price adjusted for both dividends and splits