Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 535.00 | 538.00 | 528.58 | 538.00 | 538.00 | 394,198 |
| 2026-10-20 | 530.00 | 539.00 | 519.50 | 534.50 | 534.50 | 751,570 |
| 2026-10-19 | 518.00 | 536.50 | 518.00 | 532.50 | 532.50 | 540,341 |
| 2026-10-16 | 520.50 | 541.50 | 519.53 | 539.50 | 539.50 | 834,300 |
| 2026-10-15 | 508.00 | 525.00 | 505.50 | 520.00 | 520.00 | 773,471 |
| 2026-10-14 | 512.00 | 522.50 | 508.00 | 512.00 | 512.00 | 1,718,379 |
| 2026-10-13 | 513.50 | 517.50 | 499.80 | 499.80 | 499.80 | 409,517 |
| 2026-10-12 | 507.00 | 519.50 | 507.00 | 516.50 | 516.50 | 1,068,631 |
| 2026-10-09 | 502.00 | 514.50 | 495.60 | 511.00 | 511.00 | 1,566,640 |
| 2026-10-08 | 500.00 | 507.83 | 488.40 | 499.00 | 499.00 | 999,963 |
| 2026-10-07 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 1,517,151 |
| 2026-10-06 | 527.50 | 533.50 | 496.60 | 508.50 | 508.50 | 2,426,626 |
| 2026-10-05 | 530.00 | 542.00 | 523.00 | 532.00 | 532.00 | 1,302,820 |
| 2026-10-02 | 530.00 | 548.00 | 524.50 | 529.00 | 529.00 | 2,124,675 |
| 2026-10-01 | 543.50 | 554.50 | 540.00 | 540.00 | 540.00 | 510,423 |
| 2026-09-30 | 550.00 | 550.50 | 540.00 | 545.50 | 545.50 | 861,921 |
| 2026-09-29 | 545.00 | 545.00 | 533.00 | 537.50 | 537.50 | 574,690 |
| 2026-09-28 | 548.50 | 554.00 | 530.00 | 535.00 | 535.00 | 424,588 |
| 2026-09-25 | 530.00 | 541.50 | 530.00 | 535.50 | 535.50 | 1,481,758 |
| 2026-09-24 | 546.00 | 548.50 | 533.00 | 535.00 | 535.00 | 389,853 |
| 2026-09-23 | 537.50 | 548.50 | 534.00 | 545.50 | 545.50 | 385,872 |
| 2026-09-22 | 536.00 | 543.00 | 528.00 | 536.50 | 536.50 | 476,195 |
| 2026-09-21 | 537.00 | 543.00 | 533.50 | 540.50 | 540.50 | 663,978 |
Page 1 of 1 · 23 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.