Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/11/2026 360.00p 362.50p 354.00p 361.50p 693854
12/11/2026 353.00p 362.00p 353.00p 359.00p 793823
11/11/2026 360.00p 363.00p 357.00p 360.00p 251325
10/11/2026 358.50p 361.50p 356.50p 358.00p 269813
09/11/2026 350.00p 361.56p 346.50p 358.00p 399604
06/11/2026 343.50p 351.50p 342.50p 348.50p 430183
05/11/2026 347.00p 350.50p 345.50p 346.50p 316273
04/11/2026 339.00p 350.00p 339.00p 347.00p 282513
03/11/2026 346.50p 348.17p 342.00p 345.00p 220681
02/11/2026 343.00p 346.50p 339.50p 345.00p 362375
30/10/2026 350.00p 350.00p 342.00p 342.00p 197131
29/10/2026 345.00p 346.00p 338.00p 345.50p 297342
28/10/2026 336.50p 345.00p 336.50p 341.50p 180877
27/10/2026 340.00p 340.67p 335.00p 340.00p 305577
26/10/2026 332.00p 340.50p 332.00p 338.50p 362002
23/10/2026 332.00p 340.50p 332.00p 335.00p 246585
22/10/2026 341.50p 342.00p 333.50p 335.00p 251031
21/10/2026 341.00p 341.00p 334.00p 337.50p 326328
20/10/2026 333.00p 339.18p 333.00p 338.00p 558076
19/10/2026 342.00p 342.00p 334.00p 337.50p 380890
16/10/2026 335.00p 341.50p 333.00p 337.50p 522512
15/10/2026 333.00p 339.00p 325.50p 335.50p 548880
14/10/2026 330.00p 333.00p 325.50p 331.50p 980027
13/10/2026 331.50p 332.00p 326.50p 327.50p 240387
12/10/2026 320.00p 331.40p 320.00p 329.00p 466271
09/10/2026 325.00p 330.50p 320.37p 322.00p 416309
08/10/2026 328.00p 331.00p 325.00p 326.00p 507314
07/10/2026 330.00p 332.00p 328.50p 330.00p 465600
06/10/2026 337.50p 339.50p 330.17p 332.50p 690687
05/10/2026 343.00p 343.00p 334.50p 334.50p 519403
02/10/2026 344.00p 344.00p 337.00p 338.50p 416045
01/10/2026 350.00p 351.00p 340.00p 340.50p 504857
30/09/2026 356.00p 359.50p 351.00p 351.00p 429763
29/09/2026 359.00p 359.50p 353.50p 356.50p 442285
28/09/2026 360.00p 360.00p 351.00p 355.50p 290712
25/09/2026 360.00p 360.00p 350.50p 352.50p 492996
24/09/2026 354.00p 354.76p 349.85p 351.00p 434516
23/09/2026 353.50p 355.50p 352.14p 353.50p 569503
22/09/2026 355.00p 363.00p 354.50p 355.50p 374824
21/09/2026 350.00p 363.00p 350.00p 363.00p 326080
18/09/2026 360.00p 360.00p 354.00p 357.50p 711461
17/09/2026 353.00p 364.92p 352.00p 357.00p 287945
16/09/2026 354.00p 357.00p 353.00p 354.00p 279472
15/09/2026 358.00p 358.00p 351.50p 355.00p 868516
14/09/2026 353.50p 356.00p 351.28p 355.00p 588616
11/09/2026 344.00p 355.50p 344.00p 354.50p 682934
10/09/2026 348.00p 349.50p 343.55p 346.00p 634499
09/09/2026 348.00p 351.05p 344.50p 347.00p 438156
08/09/2026 360.00p 360.00p 348.92p 351.50p 639581
07/09/2026 361.00p 361.00p 354.00p 356.00p 700606
04/09/2026 358.50p 359.00p 354.00p 359.00p 621253
03/09/2026 360.50p 361.00p 351.50p 356.50p 1213910
02/09/2026 369.00p 370.00p 364.00p 369.00p 891835
01/09/2026 377.00p 378.00p 366.50p 370.00p 1892123
28/08/2026 352.00p 376.00p 352.00p 376.00p 2224158
27/08/2026 354.00p 359.50p 349.50p 359.00p 932357
26/08/2026 340.00p 353.50p 339.50p 349.50p 1182368
25/08/2026 345.00p 350.84p 337.50p 339.50p 1747855
24/08/2026 330.00p 330.00p 325.50p 330.00p 505773
21/08/2026 326.00p 330.50p 323.50p 326.00p 192397
20/08/2026 340.00p 340.00p 322.50p 325.00p 455456
19/08/2026 330.00p 335.00p 326.00p 327.00p 423065
18/08/2026 332.50p 337.50p 330.50p 332.00p 216351
14/08/2026 330.00p 343.50p 330.00p 335.50p 676509
13/08/2026 334.00p 337.50p 330.50p 333.00p 198655
12/08/2026 330.00p 338.00p 330.00p 333.00p 309903
11/08/2026 337.50p 340.96p 332.50p 334.00p 344739
10/08/2026 342.50p 343.00p 338.00p 340.00p 371720
07/08/2026 341.50p 344.00p 339.50p 340.00p 970235
06/08/2026 352.00p 352.00p 341.50p 342.00p 294259
05/08/2026 352.00p 352.00p 340.00p 342.00p 771388
04/08/2026 342.50p 343.50p 339.00p 339.50p 482355
03/08/2026 352.00p 352.00p 339.90p 342.50p 957627
31/07/2026 347.00p 350.00p 344.00p 344.00p 409260
30/07/2026 342.00p 346.04p 338.50p 344.50p 423769
29/07/2026 344.00p 344.00p 335.19p 340.50p 367181
28/07/2026 344.00p 344.00p 332.50p 338.50p 400524
27/07/2026 341.00p 344.00p 332.50p 338.50p 391979
24/07/2026 341.50p 344.47p 334.50p 340.50p 498002
23/07/2026 339.50p 340.00p 331.50p 334.50p 385731
22/07/2026 340.00p 341.50p 332.00p 339.00p 578480
21/07/2026 340.00p 340.00p 330.00p 333.50p 245818
20/07/2026 340.00p 340.00p 328.50p 331.50p 335238
17/07/2026 330.00p 333.00p 328.00p 333.00p 242008
16/07/2026 332.50p 333.00p 328.00p 330.00p 215489
15/07/2026 340.00p 340.00p 325.00p 331.00p 170991
14/07/2026 329.00p 331.50p 326.00p 331.00p 327109
13/07/2026 333.00p 335.00p 329.00p 329.50p 277487
10/07/2026 336.00p 336.00p 332.50p 333.00p 733149
09/07/2026 341.50p 341.50p 332.50p 335.00p 812659
08/07/2026 341.50p 341.50p 332.00p 336.50p 300583
07/07/2026 336.00p 340.50p 328.00p 339.00p 420414
06/07/2026 336.50p 339.00p 331.00p 336.50p 627096
03/07/2026 340.00p 340.00p 332.50p 337.00p 241789
02/07/2026 333.00p 335.00p 331.47p 335.00p 484766
01/07/2026 331.00p 333.50p 328.15p 333.50p 311286
30/06/2026 334.50p 337.50p 331.00p 331.00p 359663
29/06/2026 339.50p 339.50p 332.50p 333.50p 418837
26/06/2026 334.00p 337.50p 334.00p 336.50p 443547
25/06/2026 337.50p 338.00p 333.50p 337.50p 284463
24/06/2026 333.00p 337.00p 327.00p 334.50p 189454
23/06/2026 339.00p 339.00p 331.00p 334.50p 226698
22/06/2026 325.00p 337.00p 325.00p 335.50p 259579
19/06/2026 335.00p 335.00p 329.00p 334.50p 776504
18/06/2026 331.50p 333.00p 329.50p 332.50p 356845
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

*Close Price adjusted for both dividends and splits