Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 437.50 | 444.50 | 437.50 | 440.50 | 432.08 | 572,757 |
| 2025-05-21 | 433.50 | 442.00 | 433.00 | 440.00 | 431.59 | 473,826 |
| 2025-05-20 | 431.50 | 436.50 | 428.50 | 434.50 | 426.20 | 696,093 |
| 2025-05-19 | 433.50 | 433.50 | 422.00 | 430.50 | 422.27 | 572,625 |
| 2025-05-16 | 425.00 | 430.50 | 422.00 | 429.00 | 420.80 | 611,883 |
| 2025-05-15 | 411.00 | 424.50 | 410.00 | 424.50 | 416.39 | 511,521 |
| 2025-05-14 | 410.00 | 415.00 | 407.50 | 411.00 | 403.15 | 379,300 |
| 2025-05-13 | 405.50 | 413.50 | 404.00 | 408.00 | 400.20 | 961,736 |
| 2025-05-12 | 417.00 | 421.34 | 401.00 | 407.00 | 399.22 | 839,670 |
| 2025-05-09 | 421.00 | 424.00 | 413.00 | 419.00 | 410.99 | 622,854 |
| 2025-05-08 | 415.50 | 420.50 | 413.00 | 420.00 | 411.97 | 634,037 |
| 2025-05-07 | 418.00 | 420.50 | 411.50 | 415.50 | 407.56 | 973,980 |
| 2025-05-06 | 415.00 | 418.49 | 407.00 | 417.00 | 409.03 | 1,165,127 |
| 2025-05-02 | 402.50 | 411.50 | 400.00 | 411.50 | 403.64 | 1,251,350 |
| 2025-05-01 | 400.00 | 403.50 | 398.20 | 398.50 | 390.88 | 494,526 |
| 2025-04-30 | 397.00 | 400.50 | 393.50 | 399.00 | 391.38 | 431,581 |
| 2025-04-29 | 399.00 | 401.00 | 392.50 | 396.50 | 388.92 | 1,052,254 |
| 2025-04-28 | 388.00 | 398.00 | 388.00 | 390.00 | 382.55 | 695,145 |
| 2025-04-25 | 388.00 | 391.00 | 384.50 | 386.50 | 379.11 | 575,933 |
| 2025-04-24 | 377.50 | 389.00 | 375.00 | 385.50 | 378.13 | 609,276 |
| 2025-04-23 | 386.50 | 388.50 | 378.00 | 380.00 | 372.74 | 797,474 |
| 2025-04-22 | 385.00 | 392.00 | 380.00 | 381.50 | 374.21 | 2,942,442 |
| 2025-04-17 | 389.50 | 391.50 | 375.00 | 384.00 | 376.66 | 914,732 |
| 2025-04-16 | 396.00 | 396.00 | 387.50 | 391.50 | 384.02 | 1,975,555 |
| 2025-04-15 | 386.50 | 396.00 | 386.00 | 394.50 | 386.96 | 696,389 |
| 2025-04-14 | 379.00 | 387.00 | 374.50 | 387.00 | 379.60 | 1,835,586 |
| 2025-04-11 | 372.50 | 375.00 | 364.00 | 374.00 | 366.85 | 1,202,532 |
| 2025-04-10 | 375.00 | 381.43 | 366.50 | 367.50 | 360.48 | 1,331,153 |
| 2025-04-09 | 349.50 | 362.21 | 345.00 | 352.50 | 345.76 | 1,186,882 |
| 2025-04-08 | 354.50 | 371.00 | 354.50 | 361.50 | 354.59 | 1,408,685 |
| 2025-04-07 | 360.50 | 372.50 | 340.20 | 353.50 | 346.74 | 4,481,997 |
| 2025-04-04 | 399.50 | 408.99 | 367.50 | 373.50 | 366.36 | 1,939,658 |
| 2025-04-03 | 385.50 | 403.00 | 382.00 | 400.00 | 392.36 | 1,123,146 |
| 2025-04-02 | 385.50 | 408.00 | 385.50 | 390.00 | 382.55 | 1,487,047 |
| 2025-04-01 | 371.50 | 381.00 | 367.66 | 379.00 | 371.76 | 763,638 |
| 2025-03-31 | 370.00 | 375.50 | 367.50 | 370.00 | 362.93 | 1,100,185 |
| 2025-03-28 | 384.00 | 387.00 | 370.00 | 375.00 | 367.83 | 1,195,684 |
| 2025-03-27 | 383.50 | 387.00 | 376.00 | 386.50 | 379.11 | 1,297,101 |
| 2025-03-26 | 377.00 | 388.00 | 375.88 | 386.00 | 378.62 | 849,469 |
| 2025-03-25 | 375.00 | 387.50 | 372.00 | 376.50 | 369.31 | 737,520 |
| 2025-03-24 | 374.00 | 380.50 | 370.00 | 375.00 | 367.83 | 592,394 |
| 2025-03-21 | 375.50 | 384.01 | 369.50 | 369.50 | 362.44 | 1,236,891 |
| 2025-03-20 | 376.50 | 385.50 | 372.00 | 378.00 | 370.78 | 1,782,184 |
| 2025-03-19 | 395.00 | 399.00 | 386.00 | 386.00 | 373.52 | 2,104,046 |
| 2025-03-18 | 398.50 | 407.00 | 390.00 | 394.50 | 381.75 | 1,266,145 |
| 2025-03-17 | 401.00 | 410.00 | 396.50 | 396.50 | 383.68 | 1,958,487 |
| 2025-03-14 | 396.50 | 419.50 | 395.00 | 411.50 | 398.20 | 2,669,912 |
| 2025-03-13 | 381.50 | 396.00 | 378.50 | 396.00 | 383.20 | 3,165,396 |
| 2025-03-12 | 394.50 | 394.50 | 380.00 | 380.00 | 367.72 | 2,831,918 |
| 2025-03-11 | 398.00 | 407.00 | 393.00 | 393.00 | 380.30 | 1,612,486 |
| 2025-03-10 | 420.50 | 426.23 | 397.50 | 401.00 | 388.04 | 1,193,671 |
| 2025-03-07 | 423.00 | 428.00 | 406.50 | 410.00 | 396.75 | 1,396,936 |
| 2025-03-06 | 424.00 | 430.50 | 420.00 | 421.00 | 407.39 | 1,314,222 |
| 2025-03-05 | 410.00 | 425.00 | 409.00 | 418.50 | 404.97 | 1,517,486 |
| 2025-03-04 | 409.50 | 410.00 | 395.00 | 403.00 | 389.97 | 2,831,677 |
| 2025-03-03 | 388.50 | 408.00 | 379.50 | 401.00 | 388.04 | 3,776,644 |
| 2025-02-28 | 374.50 | 381.00 | 371.50 | 373.50 | 361.43 | 3,345,460 |
| 2025-02-27 | 387.50 | 388.00 | 375.50 | 376.00 | 363.85 | 1,483,856 |
| 2025-02-26 | 379.00 | 396.00 | 375.50 | 385.00 | 372.56 | 3,536,732 |
| 2025-02-25 | 377.50 | 380.00 | 369.50 | 373.50 | 361.43 | 3,395,689 |
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.