Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 359.00 | 416.46 | 355.00 | 373.50 | 361.43 | 10,779,110 |
| 2025-02-21 | 357.00 | 366.00 | 356.18 | 358.00 | 346.43 | 1,042,993 |
| 2025-02-20 | 364.00 | 366.50 | 352.50 | 358.00 | 346.43 | 3,664,900 |
| 2025-02-19 | 362.50 | 370.00 | 359.95 | 364.50 | 352.72 | 2,588,018 |
| 2025-02-18 | 351.50 | 364.00 | 346.00 | 360.50 | 348.85 | 2,980,123 |
| 2025-02-17 | 319.50 | 348.50 | 317.00 | 347.50 | 336.27 | 3,608,737 |
| 2025-02-14 | 314.50 | 316.00 | 308.00 | 315.00 | 304.82 | 850,628 |
| 2025-02-13 | 311.00 | 311.50 | 303.50 | 309.50 | 299.50 | 1,013,724 |
| 2025-02-12 | 304.00 | 308.00 | 303.50 | 307.50 | 297.56 | 1,060,655 |
| 2025-02-11 | 314.50 | 314.50 | 304.00 | 305.00 | 295.14 | 693,993 |
| 2025-02-10 | 298.50 | 305.00 | 298.50 | 305.00 | 295.14 | 723,812 |
| 2025-02-07 | 300.00 | 304.50 | 297.50 | 297.50 | 287.88 | 2,843,445 |
| 2025-02-06 | 308.00 | 315.00 | 300.50 | 300.50 | 290.79 | 4,263,157 |
| 2025-02-05 | 316.00 | 318.50 | 311.72 | 312.50 | 302.40 | 695,821 |
| 2025-02-04 | 315.50 | 319.50 | 309.11 | 315.50 | 305.30 | 653,697 |
| 2025-02-03 | 311.50 | 321.00 | 305.00 | 321.00 | 310.62 | 626,909 |
| 2025-01-31 | 315.50 | 321.00 | 312.50 | 319.00 | 308.69 | 614,265 |
| 2025-01-30 | 319.00 | 324.50 | 315.50 | 315.50 | 305.30 | 708,400 |
| 2025-01-29 | 327.50 | 331.00 | 318.50 | 318.50 | 308.20 | 706,639 |
| 2025-01-28 | 319.00 | 327.50 | 319.00 | 326.00 | 315.46 | 583,130 |
| 2025-01-27 | 321.00 | 327.50 | 319.00 | 321.50 | 311.11 | 755,796 |
| 2025-01-24 | 334.50 | 334.50 | 320.00 | 323.00 | 312.56 | 756,583 |
| 2025-01-23 | 321.50 | 323.50 | 319.50 | 321.50 | 311.11 | 413,468 |
| 2025-01-22 | 338.00 | 338.00 | 322.00 | 322.50 | 312.08 | 501,371 |
| 2025-01-21 | 328.50 | 328.50 | 319.43 | 326.00 | 315.46 | 612,976 |
| 2025-01-20 | 328.00 | 330.50 | 326.00 | 326.00 | 315.46 | 1,044,034 |
| 2025-01-17 | 329.50 | 332.00 | 328.00 | 328.50 | 317.88 | 793,782 |
| 2025-01-16 | 325.00 | 330.00 | 325.00 | 329.00 | 318.37 | 1,546,932 |
| 2025-01-15 | 326.00 | 330.00 | 325.50 | 327.00 | 316.43 | 709,466 |
| 2025-01-14 | 322.00 | 330.50 | 321.50 | 324.50 | 314.01 | 2,026,130 |
| 2025-01-13 | 322.50 | 325.00 | 319.50 | 320.00 | 309.66 | 766,034 |
| 2025-01-10 | 334.00 | 335.63 | 324.00 | 325.00 | 314.49 | 1,265,530 |
| 2025-01-09 | 332.00 | 338.00 | 326.50 | 334.50 | 323.69 | 1,199,311 |
| 2025-01-08 | 330.00 | 341.20 | 330.00 | 332.00 | 321.27 | 1,410,758 |
| 2025-01-07 | 324.50 | 335.00 | 324.50 | 333.00 | 322.24 | 1,409,734 |
| 2025-01-06 | 346.50 | 346.50 | 321.32 | 327.00 | 316.43 | 868,124 |
| 2025-01-03 | 330.00 | 337.50 | 319.00 | 333.00 | 322.24 | 482,963 |
| 2025-01-02 | 330.00 | 333.50 | 327.50 | 329.50 | 318.85 | 353,947 |
| 2024-12-31 | 327.00 | 331.00 | 325.52 | 328.50 | 317.88 | 168,883 |
| 2024-12-30 | 327.50 | 337.00 | 325.23 | 328.50 | 317.88 | 249,891 |
| 2024-12-27 | 333.50 | 336.00 | 328.00 | 329.50 | 318.85 | 297,809 |
| 2024-12-24 | 325.00 | 340.50 | 324.00 | 333.50 | 322.72 | 260,018 |
| 2024-12-23 | 334.00 | 334.00 | 321.00 | 325.50 | 314.98 | 1,150,710 |
| 2024-12-20 | 322.00 | 323.00 | 316.00 | 323.00 | 312.56 | 2,150,160 |
| 2024-12-19 | 317.00 | 322.50 | 317.00 | 321.50 | 311.11 | 1,368,185 |
| 2024-12-18 | 315.50 | 322.07 | 311.00 | 322.00 | 311.59 | 3,734,899 |
| 2024-12-17 | 355.50 | 359.50 | 314.50 | 314.50 | 304.33 | 3,584,087 |
| 2024-12-16 | 361.50 | 364.50 | 358.50 | 361.50 | 349.82 | 901,501 |
| 2024-12-13 | 363.50 | 364.50 | 358.50 | 362.50 | 350.78 | 370,874 |
| 2024-12-12 | 361.00 | 362.00 | 358.00 | 361.00 | 349.33 | 378,713 |
| 2024-12-11 | 357.50 | 363.50 | 356.00 | 360.00 | 348.36 | 458,380 |
| 2024-12-10 | 356.50 | 361.00 | 356.50 | 358.00 | 346.43 | 608,990 |
| 2024-12-09 | 363.00 | 366.00 | 356.91 | 360.00 | 348.36 | 1,266,643 |
| 2024-12-06 | 356.00 | 367.01 | 356.00 | 362.00 | 350.30 | 480,415 |
| 2024-12-05 | 365.50 | 368.00 | 359.50 | 363.50 | 351.75 | 667,645 |
| 2024-12-04 | 367.00 | 369.00 | 365.50 | 366.50 | 354.65 | 723,332 |
| 2024-12-03 | 362.50 | 370.50 | 362.02 | 367.50 | 355.62 | 366,904 |
| 2024-12-02 | 369.00 | 369.00 | 355.00 | 360.50 | 348.85 | 1,075,424 |
| 2024-11-29 | 360.50 | 363.00 | 354.50 | 354.50 | 343.04 | 2,312,580 |
| 2024-11-28 | 360.00 | 363.50 | 358.00 | 360.00 | 348.36 | 292,744 |
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.