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 |
← NewerPage 3 of 3 · 128 trading days
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.