Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 543.00 | 555.00 | 525.00 | 535.00 | 527.45 | 1,221,796 |
| 2025-11-07 | 550.00 | 553.00 | 541.00 | 543.00 | 535.34 | 536,977 |
| 2025-11-06 | 552.00 | 562.00 | 533.00 | 546.00 | 538.29 | 817,398 |
| 2025-11-05 | 576.00 | 576.00 | 560.49 | 563.00 | 555.05 | 521,357 |
| 2025-11-04 | 573.00 | 576.00 | 560.00 | 571.00 | 562.94 | 1,015,437 |
| 2025-11-03 | 574.00 | 582.00 | 570.00 | 579.00 | 570.83 | 367,616 |
| 2025-10-31 | 573.00 | 581.09 | 571.00 | 573.00 | 564.91 | 514,690 |
| 2025-10-30 | 574.00 | 577.00 | 568.00 | 572.00 | 563.93 | 480,427 |
| 2025-10-29 | 582.00 | 588.00 | 572.00 | 575.00 | 566.88 | 491,655 |
| 2025-10-28 | 578.00 | 585.00 | 571.00 | 584.00 | 575.76 | 1,854,166 |
| 2025-10-27 | 572.00 | 611.00 | 571.00 | 580.00 | 571.81 | 1,769,525 |
| 2025-10-24 | 570.00 | 576.00 | 556.00 | 576.00 | 567.87 | 586,311 |
| 2025-10-23 | 578.00 | 587.00 | 569.00 | 569.00 | 560.97 | 653,113 |
| 2025-10-22 | 562.00 | 581.00 | 557.00 | 572.00 | 563.93 | 1,051,454 |
← NewerPage 5 of 5 · 254 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.