Chemring Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	601.00	615.50	599.50	603.00	600.33	945,093
2026-07-27	596.50	610.50	591.50	600.50	597.84	974,716
2026-07-24	600.00	604.50	594.63	596.50	593.86	677,531
2026-07-23	590.50	620.00	590.50	601.50	598.83	3,323,194
2026-07-22	580.00	603.50	578.50	593.50	590.87	4,057,801
2026-07-21	556.00	586.50	556.00	580.00	577.43	1,047,619
2026-07-20	557.00	568.00	554.00	565.50	562.99	785,223
2026-07-17	530.50	557.00	530.50	557.00	554.53	495,672
2026-07-16	537.00	542.00	531.50	540.00	537.61	594,233
2026-07-15	534.50	540.50	525.50	540.00	537.61	599,397
2026-07-14	538.00	545.00	527.50	536.50	534.12	622,350
2026-07-13	535.00	540.00	531.00	538.00	535.61	518,997
2026-07-10	543.00	544.00	524.50	537.50	535.12	703,376
2026-07-09	549.50	559.00	531.50	541.00	538.60	1,015,203
2026-07-08	561.00	573.50	531.50	547.50	545.07	1,541,157
2026-07-07	566.00	575.47	558.00	564.50	562.00	852,316
2026-07-06	577.00	591.45	553.00	565.50	562.99	958,358
2026-07-03	571.00	617.50	569.50	577.50	574.94	810,185
2026-07-02	534.50	577.53	534.50	572.00	569.46	3,745,391
2026-07-01	510.00	540.00	510.00	539.00	536.61	963,850
2026-06-30	500.00	527.50	487.80	512.00	509.73	1,735,058
2026-06-29	480.80	488.60	466.60	487.00	484.84	1,176,807
2026-06-26	479.20	485.40	467.87	481.00	478.87	1,261,942
2026-06-25	480.60	496.60	480.60	481.00	478.87	1,280,320
2026-06-24	495.40	499.60	473.20	485.40	483.25	1,848,197
2026-06-23	491.60	501.00	490.00	490.00	487.83	811,084
2026-06-22	501.00	512.50	489.00	497.00	494.80	1,912,174
2026-06-19	488.20	501.00	488.00	500.00	497.78	2,622,207
2026-06-18	494.60	504.14	486.80	487.40	485.24	1,661,779
2026-06-17	509.50	512.50	491.80	496.60	494.40	1,365,330
2026-06-16	500.00	519.50	500.00	500.00	497.78	2,067,577
2026-06-15	533.50	533.50	498.00	500.00	497.78	4,736,644
2026-06-12	536.50	536.50	519.50	525.00	522.67	1,508,322
2026-06-11	525.00	541.00	522.50	531.00	528.65	1,275,782
2026-06-10	500.00	530.50	500.00	527.00	524.66	979,375
2026-06-09	509.00	518.00	505.50	511.00	508.73	921,874
2026-06-08	492.40	540.00	492.40	510.00	507.74	664,022
2026-06-05	496.00	512.50	496.00	500.00	497.78	746,597
2026-06-04	501.00	508.50	491.00	500.00	497.78	1,658,882
2026-06-03	500.00	508.00	487.40	499.40	497.19	2,335,458
2026-06-02	510.00	517.50	470.60	500.00	497.78	6,562,788
2026-06-01	550.50	550.50	510.50	510.50	508.24	1,222,649
2026-05-29	555.00	600.00	548.00	549.00	546.57	1,646,899
2026-05-28	518.00	555.50	518.00	550.50	548.06	953,055
2026-05-27	525.00	541.50	523.50	525.50	523.17	835,463
2026-05-26	526.50	537.00	520.77	524.50	522.17	724,662
2026-05-22	513.00	527.00	512.34	526.50	524.17	759,018
2026-05-21	491.00	512.00	487.80	511.50	509.23	872,860
2026-05-20	488.20	488.80	473.50	486.80	484.64	422,405
2026-05-19	500.00	500.00	474.80	474.80	472.69	696,318
2026-05-18	464.20	479.40	462.00	473.60	471.50	863,413
2026-05-15	469.60	476.00	463.40	464.60	462.54	1,358,077
2026-05-14	459.80	472.20	453.60	472.00	469.91	768,228
2026-05-13	466.80	469.80	446.52	460.00	457.96	1,496,827
2026-05-12	470.60	476.20	460.60	464.40	462.34	1,055,368
2026-05-11	482.80	487.60	468.20	476.40	474.29	2,382,239
2026-05-08	506.00	506.52	480.60	480.60	478.47	1,341,758
2026-05-07	521.00	522.50	505.00	507.00	504.75	2,662,713
2026-05-06	520.00	525.50	509.33	517.50	515.21	1,622,202
2026-05-05	535.00	535.00	510.00	515.00	512.72	905,242

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0280 GBP
2026-03-19	0.0530 GBP
2025-08-14	0.0270 GBP
2025-03-20	0.0520 GBP
2024-08-15	0.0260 GBP
2024-03-21	0.0460 GBP
2023-08-17	0.0230 GBP
2023-03-23	0.0380 GBP
2022-08-18	0.0190 GBP
2022-03-10	0.0320 GBP
2021-08-19	0.0160 GBP
2021-04-01	0.0260 GBP
2020-08-20	0.0130 GBP
2020-04-02	0.0240 GBP
2019-08-29	0.0120 GBP
2019-04-04	0.0220 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.