Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 542.00 | 544.00 | 528.00 | 535.00 | 527.45 | 500,196 |
| 2025-08-14 | 532.00 | 541.00 | 528.00 | 539.00 | 531.39 | 1,536,653 |
| 2025-08-13 | 540.00 | 545.00 | 528.00 | 533.00 | 522.81 | 642,713 |
| 2025-08-12 | 532.00 | 542.00 | 531.00 | 535.00 | 524.78 | 459,054 |
| 2025-08-11 | 528.00 | 537.00 | 521.00 | 532.00 | 521.83 | 591,535 |
| 2025-08-08 | 536.00 | 541.00 | 526.00 | 535.00 | 524.78 | 621,541 |
| 2025-08-07 | 547.00 | 552.00 | 527.00 | 535.00 | 524.78 | 1,050,732 |
| 2025-08-06 | 578.00 | 578.00 | 537.00 | 551.00 | 540.47 | 602,934 |
| 2025-08-05 | 559.00 | 565.00 | 546.06 | 557.00 | 546.36 | 757,780 |
| 2025-08-04 | 541.00 | 552.00 | 537.00 | 552.00 | 541.45 | 765,398 |
| 2025-08-01 | 548.00 | 552.00 | 527.00 | 537.00 | 526.74 | 997,411 |
| 2025-07-31 | 545.00 | 560.00 | 545.00 | 550.00 | 539.49 | 726,628 |
| 2025-07-30 | 542.00 | 549.00 | 538.00 | 543.00 | 532.62 | 499,883 |
| 2025-07-29 | 529.00 | 538.00 | 525.80 | 538.00 | 527.72 | 553,719 |
| 2025-07-28 | 544.00 | 548.00 | 524.00 | 529.00 | 518.89 | 776,589 |
| 2025-07-25 | 541.00 | 552.00 | 533.00 | 543.00 | 532.62 | 1,459,502 |
| 2025-07-24 | 546.00 | 560.00 | 538.00 | 543.00 | 532.62 | 610,943 |
| 2025-07-23 | 564.00 | 564.00 | 537.00 | 549.00 | 538.51 | 898,455 |
| 2025-07-22 | 560.00 | 566.00 | 553.00 | 559.00 | 548.32 | 1,448,637 |
| 2025-07-21 | 559.00 | 568.00 | 552.00 | 566.00 | 555.18 | 594,881 |
| 2025-07-18 | 559.00 | 564.00 | 554.92 | 560.00 | 549.30 | 614,896 |
| 2025-07-17 | 548.00 | 554.08 | 544.00 | 553.00 | 542.43 | 682,073 |
| 2025-07-16 | 552.00 | 556.00 | 546.00 | 547.00 | 536.55 | 494,279 |
| 2025-07-15 | 567.00 | 568.01 | 555.00 | 555.00 | 544.39 | 561,036 |
| 2025-07-14 | 557.00 | 572.00 | 554.00 | 567.00 | 556.16 | 526,300 |
| 2025-07-11 | 556.00 | 567.00 | 555.00 | 558.00 | 547.34 | 830,768 |
| 2025-07-10 | 569.00 | 572.80 | 558.00 | 561.00 | 550.28 | 914,336 |
| 2025-07-09 | 561.00 | 570.00 | 559.00 | 566.00 | 555.18 | 1,082,218 |
| 2025-07-08 | 555.00 | 564.00 | 552.00 | 559.00 | 548.32 | 547,503 |
| 2025-07-07 | 563.00 | 565.00 | 554.00 | 559.00 | 548.32 | 583,477 |
| 2025-07-04 | 565.00 | 565.00 | 552.00 | 560.00 | 549.30 | 363,421 |
| 2025-07-03 | 552.00 | 562.00 | 548.00 | 562.00 | 551.26 | 464,605 |
| 2025-07-02 | 560.00 | 564.50 | 548.00 | 549.00 | 538.51 | 718,067 |
| 2025-07-01 | 564.00 | 568.00 | 557.20 | 561.00 | 550.28 | 762,896 |
| 2025-06-30 | 560.00 | 568.00 | 558.00 | 565.00 | 554.20 | 1,317,775 |
| 2025-06-27 | 581.00 | 584.34 | 556.00 | 556.00 | 545.38 | 991,697 |
| 2025-06-26 | 552.00 | 577.05 | 552.00 | 577.00 | 565.97 | 1,775,132 |
| 2025-06-25 | 540.00 | 555.00 | 539.00 | 550.00 | 539.49 | 1,233,708 |
| 2025-06-24 | 550.00 | 551.74 | 536.00 | 540.00 | 529.68 | 1,353,659 |
| 2025-06-23 | 567.00 | 568.00 | 551.74 | 555.00 | 544.39 | 772,430 |
| 2025-06-20 | 563.00 | 570.00 | 558.00 | 564.00 | 553.22 | 1,353,966 |
| 2025-06-19 | 570.00 | 574.00 | 561.00 | 561.00 | 550.28 | 713,297 |
| 2025-06-18 | 575.00 | 579.00 | 569.00 | 572.00 | 561.07 | 712,572 |
| 2025-06-17 | 588.00 | 588.00 | 570.00 | 573.00 | 562.05 | 1,008,863 |
| 2025-06-16 | 580.00 | 589.00 | 577.84 | 586.00 | 574.80 | 780,096 |
| 2025-06-13 | 565.00 | 583.00 | 564.00 | 578.00 | 566.95 | 822,520 |
| 2025-06-12 | 562.00 | 574.00 | 561.00 | 569.00 | 558.13 | 805,423 |
| 2025-06-11 | 552.00 | 574.00 | 552.00 | 564.00 | 553.22 | 893,946 |
| 2025-06-10 | 575.00 | 580.00 | 562.00 | 562.00 | 551.26 | 2,127,934 |
| 2025-06-09 | 584.00 | 585.70 | 566.00 | 577.00 | 565.97 | 1,535,888 |
| 2025-06-06 | 603.00 | 604.00 | 571.00 | 582.00 | 570.88 | 3,264,301 |
| 2025-06-05 | 561.00 | 579.00 | 550.00 | 574.00 | 563.03 | 2,473,624 |
| 2025-06-04 | 530.00 | 560.00 | 528.00 | 554.00 | 543.41 | 4,310,580 |
| 2025-06-03 | 498.00 | 530.53 | 486.01 | 519.00 | 509.08 | 4,160,231 |
| 2025-06-02 | 484.00 | 499.00 | 475.50 | 486.50 | 477.20 | 2,168,560 |
| 2025-05-30 | 483.00 | 484.00 | 473.00 | 483.00 | 473.77 | 1,405,198 |
| 2025-05-29 | 476.50 | 482.00 | 467.50 | 480.50 | 471.32 | 994,062 |
| 2025-05-28 | 452.50 | 477.50 | 452.50 | 473.50 | 464.45 | 1,677,070 |
| 2025-05-27 | 458.00 | 463.50 | 449.50 | 451.50 | 442.87 | 1,711,085 |
| 2025-05-23 | 440.00 | 445.50 | 434.50 | 444.50 | 436.01 | 1,487,350 |
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.