Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 493.00 | 505.00 | 490.50 | 494.50 | 487.52 | 966,496 |
| 2026-02-04 | 509.00 | 512.00 | 495.50 | 495.50 | 488.51 | 848,999 |
| 2026-02-03 | 501.00 | 513.00 | 500.00 | 508.00 | 500.83 | 822,410 |
| 2026-02-02 | 494.50 | 503.00 | 486.26 | 501.00 | 493.93 | 700,240 |
| 2026-01-30 | 501.00 | 505.00 | 497.50 | 498.50 | 491.46 | 1,246,930 |
| 2026-01-29 | 510.00 | 518.00 | 503.00 | 503.00 | 495.90 | 778,866 |
| 2026-01-28 | 550.00 | 550.00 | 513.00 | 516.00 | 508.72 | 1,649,663 |
| 2026-01-27 | 514.00 | 526.00 | 510.00 | 526.00 | 518.58 | 410,730 |
| 2026-01-26 | 524.00 | 529.56 | 513.00 | 514.00 | 506.74 | 814,242 |
| 2026-01-23 | 503.00 | 528.00 | 503.00 | 524.00 | 516.60 | 1,286,586 |
| 2026-01-22 | 530.00 | 538.00 | 511.00 | 516.00 | 508.72 | 3,939,943 |
| 2026-01-21 | 530.00 | 534.00 | 518.00 | 523.00 | 515.62 | 2,102,247 |
| 2026-01-20 | 536.00 | 539.00 | 520.00 | 532.00 | 524.49 | 1,448,200 |
| 2026-01-19 | 550.00 | 555.00 | 534.00 | 539.00 | 531.39 | 959,309 |
| 2026-01-16 | 544.00 | 552.00 | 538.00 | 546.00 | 538.29 | 574,459 |
| 2026-01-15 | 548.00 | 551.80 | 533.00 | 541.00 | 533.36 | 683,960 |
| 2026-01-14 | 551.00 | 552.00 | 537.00 | 545.00 | 537.31 | 817,913 |
| 2026-01-13 | 560.00 | 560.00 | 541.00 | 549.00 | 541.25 | 766,236 |
| 2026-01-12 | 548.00 | 561.00 | 544.15 | 548.00 | 540.26 | 2,964,541 |
| 2026-01-09 | 510.00 | 541.00 | 510.00 | 541.00 | 533.36 | 1,206,366 |
| 2026-01-08 | 508.00 | 526.00 | 505.00 | 510.00 | 502.80 | 850,174 |
| 2026-01-07 | 499.00 | 510.00 | 492.50 | 504.00 | 496.89 | 1,437,349 |
| 2026-01-06 | 493.50 | 505.00 | 486.50 | 497.50 | 490.48 | 983,386 |
| 2026-01-05 | 486.50 | 494.00 | 481.50 | 492.50 | 485.55 | 919,783 |
| 2026-01-02 | 474.50 | 480.50 | 469.42 | 473.00 | 466.32 | 344,144 |
| 2025-12-31 | 485.00 | 485.00 | 468.00 | 472.50 | 465.83 | 160,762 |
| 2025-12-30 | 468.50 | 473.00 | 466.50 | 472.50 | 465.83 | 357,325 |
| 2025-12-29 | 470.50 | 471.33 | 462.00 | 468.50 | 461.89 | 444,440 |
| 2025-12-24 | 470.50 | 472.37 | 464.00 | 472.00 | 465.34 | 192,410 |
| 2025-12-23 | 471.00 | 475.50 | 466.00 | 472.00 | 465.34 | 579,011 |
| 2025-12-22 | 469.00 | 473.00 | 464.50 | 472.50 | 465.83 | 564,541 |
| 2025-12-19 | 469.50 | 473.00 | 464.83 | 465.50 | 458.93 | 1,770,240 |
| 2025-12-18 | 477.00 | 481.50 | 461.50 | 472.50 | 465.83 | 1,085,352 |
| 2025-12-17 | 472.50 | 481.00 | 471.50 | 475.50 | 468.79 | 994,605 |
| 2025-12-16 | 479.00 | 479.50 | 467.50 | 474.00 | 467.31 | 1,303,261 |
| 2025-12-15 | 478.00 | 484.50 | 472.50 | 482.00 | 475.20 | 4,066,678 |
| 2025-12-12 | 463.50 | 478.50 | 462.50 | 475.00 | 468.30 | 967,580 |
| 2025-12-11 | 479.50 | 479.50 | 460.50 | 461.00 | 454.49 | 1,023,642 |
| 2025-12-10 | 473.50 | 475.50 | 462.50 | 472.50 | 465.83 | 1,541,490 |
| 2025-12-09 | 482.00 | 488.00 | 456.00 | 477.50 | 470.76 | 1,513,601 |
| 2025-12-08 | 483.00 | 484.50 | 478.00 | 480.50 | 473.72 | 922,957 |
| 2025-12-05 | 493.50 | 493.50 | 476.50 | 477.50 | 470.76 | 462,427 |
| 2025-12-04 | 477.50 | 483.75 | 473.50 | 482.50 | 475.69 | 589,257 |
| 2025-12-03 | 476.50 | 479.98 | 470.50 | 475.50 | 468.79 | 626,972 |
| 2025-12-02 | 475.00 | 477.00 | 464.00 | 470.50 | 463.86 | 1,697,808 |
| 2025-12-01 | 467.00 | 481.97 | 466.50 | 475.00 | 468.30 | 613,042 |
| 2025-11-28 | 489.00 | 489.00 | 479.50 | 481.50 | 474.70 | 686,359 |
| 2025-11-27 | 484.00 | 485.54 | 476.50 | 485.50 | 478.65 | 703,317 |
| 2025-11-26 | 480.00 | 483.00 | 469.50 | 481.00 | 474.21 | 3,061,557 |
| 2025-11-25 | 477.50 | 481.00 | 467.00 | 474.50 | 467.80 | 1,870,304 |
| 2025-11-24 | 488.00 | 491.00 | 475.50 | 477.50 | 470.76 | 1,453,870 |
| 2025-11-21 | 487.00 | 495.50 | 485.00 | 490.50 | 483.58 | 678,854 |
| 2025-11-20 | 495.50 | 509.00 | 495.50 | 499.00 | 491.96 | 725,616 |
| 2025-11-19 | 509.00 | 510.25 | 491.00 | 492.50 | 485.55 | 1,295,345 |
| 2025-11-18 | 502.00 | 510.00 | 500.00 | 508.00 | 500.83 | 558,964 |
| 2025-11-17 | 512.00 | 521.00 | 508.00 | 511.00 | 503.79 | 422,228 |
| 2025-11-14 | 506.00 | 516.00 | 495.77 | 515.00 | 507.73 | 938,306 |
| 2025-11-13 | 519.00 | 525.00 | 510.00 | 510.00 | 502.80 | 2,260,559 |
| 2025-11-12 | 506.00 | 528.00 | 506.00 | 522.00 | 514.63 | 768,672 |
| 2025-11-11 | 534.00 | 542.00 | 524.00 | 524.00 | 516.60 | 1,052,384 |
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.