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 |
| 2026-09-18 | 542.50 | 547.50 | 531.50 | 531.50 | 531.50 | 1,624,531 |
| 2026-09-17 | 537.00 | 544.00 | 530.00 | 537.50 | 537.50 | 526,422 |
| 2026-09-16 | 536.50 | 543.00 | 533.50 | 534.50 | 534.50 | 791,129 |
| 2026-09-15 | 534.00 | 536.50 | 525.00 | 534.50 | 534.50 | 458,831 |
| 2026-09-14 | 524.00 | 542.00 | 524.00 | 529.50 | 529.50 | 538,645 |
| 2026-09-11 | 522.00 | 540.00 | 518.00 | 532.00 | 532.00 | 798,640 |
| 2026-09-10 | 523.50 | 538.52 | 515.00 | 517.50 | 517.50 | 1,294,133 |
| 2026-09-09 | 520.00 | 528.50 | 515.00 | 525.00 | 525.00 | 1,009,717 |
| 2026-09-08 | 538.00 | 539.00 | 522.00 | 523.50 | 523.50 | 671,355 |
| 2026-09-07 | 529.00 | 541.00 | 529.00 | 537.50 | 537.50 | 453,133 |
| 2026-09-04 | 529.50 | 534.50 | 525.50 | 530.00 | 530.00 | 624,769 |
| 2026-09-03 | 533.50 | 534.00 | 525.50 | 528.50 | 528.50 | 564,884 |
| 2026-09-02 | 534.00 | 538.00 | 526.00 | 533.00 | 533.00 | 746,713 |
| 2026-09-01 | 552.50 | 552.50 | 532.00 | 532.00 | 532.00 | 814,542 |
| 2026-08-28 | 552.00 | 563.50 | 550.00 | 550.50 | 550.50 | 1,013,963 |
| 2026-08-27 | 560.00 | 563.50 | 545.50 | 561.00 | 561.00 | 892,620 |
| 2026-08-26 | 550.00 | 563.97 | 546.00 | 557.00 | 557.00 | 1,078,152 |
| 2026-08-25 | 555.00 | 562.00 | 549.50 | 554.00 | 554.00 | 685,326 |
| 2026-08-24 | 570.00 | 571.87 | 555.50 | 558.00 | 558.00 | 652,526 |
| 2026-08-21 | 590.00 | 594.02 | 570.00 | 570.50 | 570.50 | 1,020,168 |
| 2026-08-20 | 596.00 | 597.74 | 590.00 | 591.00 | 591.00 | 1,198,328 |
| 2026-08-19 | 625.00 | 625.00 | 595.50 | 595.50 | 595.50 | 485,424 |
| 2026-08-18 | 621.00 | 621.00 | 608.00 | 608.50 | 608.50 | 1,726,279 |
| 2026-08-17 | 629.00 | 632.50 | 616.00 | 618.50 | 618.50 | 588,474 |
| 2026-08-14 | 619.00 | 636.50 | 619.00 | 628.00 | 628.00 | 699,815 |
| 2026-08-13 | 620.00 | 637.00 | 618.00 | 620.00 | 620.00 | 661,967 |
| 2026-08-12 | 635.00 | 644.00 | 631.50 | 631.50 | 628.70 | 676,774 |
| 2026-08-11 | 637.00 | 646.50 | 636.50 | 636.50 | 633.68 | 685,206 |
| 2026-08-10 | 633.50 | 650.75 | 628.00 | 638.00 | 635.17 | 988,880 |
| 2026-08-07 | 630.00 | 638.50 | 625.00 | 627.00 | 624.22 | 978,902 |
| 2026-08-06 | 615.00 | 638.03 | 615.00 | 624.50 | 621.73 | 976,936 |
| 2026-08-05 | 619.00 | 644.00 | 616.00 | 630.00 | 627.21 | 1,343,266 |
| 2026-08-04 | 610.00 | 624.50 | 605.00 | 613.50 | 610.78 | 2,009,204 |
| 2026-08-03 | 603.00 | 608.50 | 596.50 | 604.50 | 601.82 | 1,110,188 |
| 2026-07-31 | 590.00 | 599.50 | 587.00 | 590.50 | 587.88 | 551,492 |
| 2026-07-30 | 591.50 | 598.00 | 584.50 | 586.50 | 583.90 | 753,667 |
| 2026-07-29 | 606.50 | 608.50 | 588.50 | 596.50 | 593.86 | 896,580 |
Page 1 of 3 · 128 trading daysOlder →
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.