Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 361.00 | 363.00 | 357.00 | 358.00 | 346.43 | 351,471 |
| 2024-11-26 | 358.50 | 365.50 | 357.99 | 361.00 | 349.33 | 1,364,709 |
| 2024-11-25 | 363.00 | 365.50 | 358.49 | 360.00 | 348.36 | 4,308,133 |
| 2024-11-22 | 356.50 | 362.00 | 356.50 | 360.50 | 348.85 | 311,428 |
| 2024-11-21 | 352.50 | 362.25 | 350.50 | 356.50 | 344.98 | 375,361 |
| 2024-11-20 | 358.00 | 359.00 | 350.00 | 354.00 | 342.56 | 420,965 |
| 2024-11-19 | 350.50 | 357.50 | 350.50 | 357.50 | 345.94 | 493,829 |
| 2024-11-18 | 357.50 | 360.50 | 351.50 | 353.00 | 341.59 | 321,901 |
| 2024-11-15 | 359.50 | 369.50 | 355.72 | 356.00 | 344.49 | 395,528 |
| 2024-11-14 | 355.00 | 361.50 | 355.00 | 360.50 | 348.85 | 683,753 |
| 2024-11-13 | 365.00 | 366.50 | 358.50 | 359.50 | 347.88 | 597,302 |
| 2024-11-12 | 368.50 | 374.50 | 363.50 | 363.50 | 351.75 | 486,885 |
| 2024-11-11 | 358.00 | 365.50 | 358.00 | 364.50 | 352.72 | 2,171,758 |
| 2024-11-08 | 363.00 | 363.00 | 354.50 | 355.50 | 344.01 | 706,821 |
| 2024-11-07 | 356.50 | 362.50 | 355.00 | 361.00 | 349.33 | 1,606,637 |
| 2024-11-06 | 356.50 | 364.50 | 354.00 | 357.00 | 345.46 | 1,268,522 |
| 2024-11-05 | 348.50 | 358.50 | 344.50 | 354.50 | 343.04 | 745,682 |
| 2024-11-04 | 372.00 | 372.00 | 353.00 | 353.00 | 341.59 | 1,998,759 |
| 2024-11-01 | 355.50 | 358.50 | 354.50 | 356.00 | 344.49 | 573,999 |
| 2024-10-31 | 361.50 | 361.50 | 349.50 | 355.00 | 343.53 | 572,521 |
| 2024-10-30 | 350.00 | 358.00 | 350.00 | 355.50 | 344.01 | 1,449,084 |
| 2024-10-29 | 358.50 | 360.50 | 349.00 | 350.50 | 339.17 | 699,888 |
| 2024-10-28 | 363.50 | 364.00 | 357.00 | 357.00 | 345.46 | 705,369 |
| 2024-10-25 | 367.00 | 369.50 | 356.50 | 358.50 | 346.91 | 487,096 |
| 2024-10-24 | 359.00 | 375.00 | 359.00 | 364.50 | 352.72 | 403,051 |
| 2024-10-23 | 380.00 | 380.00 | 369.50 | 370.00 | 358.04 | 447,339 |
| 2024-10-22 | 359.00 | 379.50 | 359.00 | 378.00 | 365.78 | 545,070 |
| 2024-10-21 | 382.00 | 382.00 | 370.00 | 371.00 | 359.01 | 254,479 |
| 2024-10-18 | 379.50 | 385.00 | 370.50 | 378.50 | 366.27 | 920,847 |
| 2024-10-17 | 360.00 | 384.32 | 360.00 | 383.00 | 370.62 | 1,403,392 |
| 2024-10-16 | 364.00 | 369.00 | 362.50 | 366.00 | 354.17 | 578,459 |
| 2024-10-15 | 359.00 | 368.50 | 359.00 | 364.50 | 352.72 | 355,687 |
| 2024-10-14 | 360.50 | 367.00 | 354.00 | 367.00 | 355.14 | 274,891 |
| 2024-10-11 | 359.00 | 363.16 | 355.00 | 360.00 | 348.36 | 758,683 |
| 2024-10-10 | 385.50 | 385.50 | 357.50 | 359.00 | 347.40 | 386,348 |
| 2024-10-09 | 366.00 | 369.50 | 365.50 | 367.50 | 355.62 | 1,108,535 |
| 2024-10-08 | 364.00 | 369.00 | 361.99 | 363.50 | 351.75 | 420,001 |
| 2024-10-07 | 377.00 | 384.00 | 364.58 | 368.00 | 356.10 | 591,753 |
| 2024-10-04 | 371.50 | 386.50 | 370.00 | 376.00 | 363.85 | 813,691 |
| 2024-10-03 | 372.00 | 375.50 | 370.00 | 372.00 | 359.98 | 816,258 |
| 2024-10-02 | 368.00 | 371.50 | 365.50 | 370.50 | 358.52 | 578,429 |
| 2024-10-01 | 367.00 | 370.00 | 365.00 | 367.00 | 355.14 | 591,468 |
| 2024-09-30 | 378.50 | 381.50 | 364.50 | 367.50 | 355.62 | 682,716 |
| 2024-09-27 | 377.00 | 377.00 | 367.00 | 370.50 | 358.52 | 825,041 |
| 2024-09-26 | 364.00 | 370.00 | 363.50 | 368.50 | 356.59 | 2,034,601 |
| 2024-09-25 | 358.50 | 362.00 | 345.81 | 361.50 | 349.82 | 3,993,516 |
| 2024-09-24 | 370.00 | 378.50 | 362.00 | 362.00 | 350.30 | 363,855 |
| 2024-09-23 | 365.50 | 373.50 | 352.00 | 371.50 | 359.49 | 206,838 |
| 2024-09-20 | 374.00 | 374.50 | 358.20 | 370.50 | 358.52 | 890,570 |
| 2024-09-19 | 376.00 | 388.50 | 371.50 | 374.00 | 361.91 | 532,993 |
| 2024-09-18 | 358.50 | 374.63 | 358.50 | 373.00 | 360.94 | 413,583 |
| 2024-09-17 | 384.00 | 385.00 | 369.00 | 371.00 | 359.01 | 541,933 |
| 2024-09-16 | 380.50 | 399.00 | 380.50 | 383.00 | 370.62 | 722,263 |
| 2024-09-13 | 403.00 | 403.00 | 365.31 | 387.00 | 374.49 | 448,396 |
| 2024-09-12 | 386.50 | 387.00 | 374.26 | 384.00 | 371.59 | 195,652 |
| 2024-09-11 | 386.00 | 388.50 | 380.50 | 382.50 | 370.14 | 159,264 |
| 2024-09-10 | 384.50 | 389.50 | 379.70 | 388.00 | 375.46 | 253,044 |
| 2024-09-09 | 388.50 | 395.00 | 374.94 | 388.00 | 375.46 | 160,287 |
| 2024-09-06 | 391.00 | 396.50 | 384.00 | 385.50 | 373.04 | 290,305 |
| 2024-09-05 | 398.50 | 398.50 | 391.00 | 392.50 | 379.81 | 284,750 |
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.