Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 535.00 | 535.00 | 510.00 | 515.00 | 512.72 | 905,242 |
| 2026-05-01 | 517.50 | 521.54 | 513.00 | 521.50 | 519.19 | 330,019 |
| 2026-04-30 | 510.00 | 527.50 | 506.50 | 522.00 | 519.69 | 886,177 |
| 2026-04-29 | 528.00 | 530.22 | 512.00 | 513.50 | 511.22 | 1,853,786 |
| 2026-04-28 | 522.50 | 533.00 | 521.50 | 525.00 | 522.67 | 815,870 |
| 2026-04-27 | 529.50 | 540.39 | 529.00 | 531.50 | 529.14 | 920,453 |
| 2026-04-24 | 546.50 | 547.00 | 524.50 | 529.00 | 526.65 | 867,825 |
| 2026-04-23 | 543.50 | 547.00 | 530.00 | 545.00 | 542.58 | 2,250,884 |
| 2026-04-22 | 556.00 | 560.50 | 544.50 | 544.50 | 542.09 | 1,878,618 |
| 2026-04-21 | 562.00 | 570.04 | 550.50 | 551.50 | 549.05 | 2,486,341 |
| 2026-04-20 | 541.00 | 562.00 | 541.00 | 561.00 | 558.51 | 1,099,763 |
| 2026-04-17 | 572.00 | 572.00 | 552.00 | 559.50 | 557.02 | 1,394,682 |
| 2026-04-16 | 555.00 | 570.00 | 552.50 | 560.50 | 558.01 | 464,253 |
| 2026-04-15 | 560.50 | 561.50 | 551.00 | 556.00 | 553.53 | 681,406 |
| 2026-04-14 | 555.50 | 560.50 | 552.50 | 560.50 | 558.01 | 622,552 |
| 2026-04-13 | 549.50 | 556.50 | 541.00 | 552.00 | 549.55 | 425,272 |
| 2026-04-10 | 552.00 | 560.00 | 535.50 | 546.00 | 543.58 | 843,742 |
| 2026-04-09 | 555.00 | 555.00 | 539.00 | 554.00 | 551.54 | 633,506 |
| 2026-04-08 | 560.00 | 561.50 | 547.00 | 553.00 | 550.55 | 943,962 |
| 2026-04-07 | 558.00 | 558.00 | 540.50 | 547.00 | 544.57 | 891,048 |
| 2026-04-02 | 544.00 | 556.00 | 533.00 | 554.00 | 551.54 | 695,280 |
| 2026-04-01 | 519.00 | 546.00 | 512.00 | 546.00 | 543.58 | 768,124 |
| 2026-03-31 | 488.50 | 510.00 | 487.00 | 508.00 | 505.75 | 766,047 |
| 2026-03-30 | 479.50 | 492.50 | 473.78 | 489.00 | 486.83 | 1,047,631 |
| 2026-03-27 | 508.00 | 510.00 | 486.00 | 486.00 | 483.85 | 1,185,758 |
| 2026-03-26 | 499.00 | 514.00 | 495.00 | 510.00 | 507.74 | 1,042,119 |
| 2026-03-25 | 488.00 | 499.50 | 484.00 | 499.00 | 496.79 | 823,115 |
| 2026-03-24 | 514.00 | 514.00 | 479.50 | 481.00 | 478.87 | 547,847 |
| 2026-03-23 | 489.00 | 505.00 | 478.00 | 491.50 | 489.32 | 906,587 |
| 2026-03-20 | 523.00 | 528.00 | 503.00 | 503.00 | 500.77 | 3,391,090 |
| 2026-03-19 | 540.00 | 541.00 | 522.00 | 522.00 | 519.69 | 656,536 |
| 2026-03-18 | 548.00 | 550.00 | 540.00 | 545.00 | 537.31 | 468,740 |
| 2026-03-17 | 519.00 | 546.00 | 499.50 | 542.00 | 534.35 | 717,166 |
| 2026-03-16 | 543.00 | 550.00 | 535.94 | 541.00 | 533.36 | 468,050 |
| 2026-03-13 | 548.00 | 548.00 | 537.00 | 543.00 | 535.34 | 556,855 |
| 2026-03-12 | 540.00 | 558.00 | 540.00 | 545.00 | 537.31 | 1,333,863 |
| 2026-03-11 | 537.00 | 540.00 | 523.00 | 538.00 | 530.41 | 616,428 |
| 2026-03-10 | 539.00 | 546.00 | 528.00 | 540.00 | 532.38 | 744,929 |
| 2026-03-09 | 529.00 | 537.00 | 518.00 | 532.00 | 524.49 | 1,374,085 |
| 2026-03-06 | 523.00 | 537.00 | 523.00 | 530.00 | 522.52 | 573,515 |
| 2026-03-05 | 543.00 | 549.00 | 519.00 | 520.00 | 512.66 | 563,795 |
| 2026-03-04 | 521.00 | 550.00 | 521.00 | 544.00 | 536.32 | 1,435,987 |
| 2026-03-03 | 540.00 | 548.00 | 523.00 | 534.00 | 526.46 | 898,876 |
| 2026-03-02 | 550.00 | 560.00 | 533.00 | 542.00 | 534.35 | 1,221,111 |
| 2026-02-27 | 530.00 | 538.00 | 525.00 | 534.00 | 526.46 | 1,086,249 |
| 2026-02-26 | 521.00 | 529.00 | 513.00 | 526.00 | 518.58 | 893,120 |
| 2026-02-25 | 530.00 | 531.10 | 513.00 | 520.00 | 512.66 | 1,170,302 |
| 2026-02-24 | 515.00 | 533.00 | 512.00 | 531.00 | 523.50 | 912,404 |
| 2026-02-23 | 503.00 | 515.00 | 500.85 | 510.00 | 502.80 | 1,162,658 |
| 2026-02-20 | 519.00 | 522.00 | 493.40 | 510.00 | 502.80 | 2,596,644 |
| 2026-02-19 | 535.00 | 536.00 | 512.00 | 522.00 | 514.63 | 990,178 |
| 2026-02-18 | 524.00 | 539.00 | 522.08 | 524.00 | 516.60 | 919,236 |
| 2026-02-17 | 516.00 | 525.00 | 508.99 | 521.00 | 513.65 | 963,892 |
| 2026-02-16 | 513.00 | 534.00 | 513.00 | 519.00 | 511.67 | 812,337 |
| 2026-02-13 | 498.00 | 516.00 | 498.00 | 513.00 | 505.76 | 728,056 |
| 2026-02-12 | 515.00 | 516.00 | 496.50 | 496.50 | 489.49 | 1,284,964 |
| 2026-02-11 | 510.00 | 515.00 | 504.00 | 510.00 | 502.80 | 900,002 |
| 2026-02-10 | 514.00 | 516.70 | 505.00 | 511.00 | 503.79 | 908,347 |
| 2026-02-09 | 500.00 | 518.00 | 500.00 | 513.00 | 505.76 | 1,830,234 |
| 2026-02-06 | 490.00 | 501.00 | 490.00 | 499.50 | 492.45 | 899,905 |
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.