Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 398.00 | 400.06 | 392.50 | 399.00 | 386.10 | 387,277 |
| 2024-09-03 | 396.00 | 406.00 | 396.00 | 398.00 | 385.14 | 175,883 |
| 2024-09-02 | 408.00 | 412.50 | 401.50 | 401.50 | 388.52 | 304,099 |
| 2024-08-30 | 408.50 | 414.50 | 405.70 | 407.00 | 393.84 | 301,071 |
| 2024-08-29 | 416.00 | 416.00 | 406.00 | 406.00 | 392.88 | 231,164 |
| 2024-08-28 | 409.00 | 409.00 | 399.50 | 407.50 | 394.33 | 215,976 |
| 2024-08-27 | 400.50 | 402.50 | 390.75 | 400.50 | 387.55 | 1,363,929 |
| 2024-08-23 | 392.00 | 403.00 | 392.00 | 402.00 | 389.01 | 174,402 |
| 2024-08-22 | 416.00 | 416.00 | 396.50 | 399.50 | 386.59 | 265,838 |
| 2024-08-21 | 400.00 | 405.00 | 396.00 | 400.00 | 387.07 | 415,851 |
| 2024-08-20 | 408.50 | 413.49 | 404.00 | 404.00 | 390.94 | 158,910 |
| 2024-08-19 | 390.00 | 417.50 | 390.00 | 410.00 | 396.75 | 270,178 |
| 2024-08-16 | 397.00 | 413.50 | 397.00 | 409.50 | 396.26 | 244,075 |
| 2024-08-15 | 400.00 | 416.00 | 400.00 | 411.00 | 397.71 | 210,758 |
| 2024-08-14 | 413.00 | 418.00 | 410.00 | 413.50 | 397.62 | 422,449 |
| 2024-08-13 | 408.00 | 410.50 | 404.00 | 408.00 | 392.33 | 283,100 |
| 2024-08-12 | 405.00 | 412.50 | 404.00 | 405.00 | 389.44 | 409,269 |
| 2024-08-09 | 398.00 | 407.50 | 397.00 | 403.00 | 387.52 | 337,244 |
| 2024-08-08 | 400.00 | 403.00 | 390.50 | 398.00 | 382.71 | 238,149 |
| 2024-08-07 | 398.50 | 403.00 | 391.83 | 399.50 | 384.16 | 368,418 |
| 2024-08-06 | 393.00 | 408.50 | 384.50 | 391.50 | 376.46 | 591,874 |
| 2024-08-05 | 397.00 | 400.00 | 382.50 | 389.00 | 374.06 | 684,626 |
| 2024-08-02 | 410.00 | 411.00 | 402.50 | 402.50 | 387.04 | 2,329,478 |
| 2024-08-01 | 413.00 | 428.00 | 408.00 | 410.00 | 394.25 | 1,111,335 |
| 2024-07-31 | 410.00 | 414.00 | 401.50 | 414.00 | 398.10 | 609,538 |
| 2024-07-30 | 387.00 | 404.50 | 387.00 | 402.00 | 386.56 | 483,433 |
| 2024-07-29 | 396.00 | 407.50 | 388.50 | 395.00 | 379.83 | 317,194 |
| 2024-07-26 | 380.00 | 394.50 | 380.00 | 394.50 | 379.35 | 342,221 |
| 2024-07-25 | 389.00 | 392.50 | 366.50 | 381.50 | 366.85 | 396,548 |
| 2024-07-24 | 390.50 | 400.00 | 389.50 | 389.50 | 374.54 | 307,988 |
| 2024-07-23 | 409.00 | 409.00 | 389.00 | 398.00 | 382.71 | 366,891 |
| 2024-07-22 | 402.00 | 402.00 | 384.00 | 390.00 | 375.02 | 2,512,625 |
| 2024-07-19 | 382.00 | 386.00 | 379.00 | 382.00 | 367.33 | 256,774 |
| 2024-07-18 | 391.00 | 397.00 | 385.50 | 385.50 | 370.69 | 1,565,098 |
| 2024-07-17 | 380.00 | 392.00 | 380.00 | 388.00 | 373.10 | 312,412 |
| 2024-07-16 | 393.00 | 394.50 | 386.50 | 394.50 | 379.35 | 368,707 |
| 2024-07-15 | 391.50 | 400.50 | 387.00 | 393.00 | 377.91 | 337,628 |
| 2024-07-12 | 390.50 | 405.82 | 390.50 | 391.50 | 376.46 | 395,919 |
| 2024-07-11 | 395.00 | 395.50 | 384.33 | 395.50 | 380.31 | 489,578 |
| 2024-07-10 | 395.00 | 395.00 | 379.50 | 387.00 | 372.14 | 455,883 |
| 2024-07-09 | 380.00 | 382.78 | 375.50 | 380.00 | 365.40 | 697,817 |
| 2024-07-08 | 378.00 | 382.00 | 375.50 | 380.00 | 365.40 | 365,258 |
| 2024-07-05 | 379.50 | 384.06 | 376.66 | 377.00 | 362.52 | 817,067 |
| 2024-07-04 | 378.00 | 381.00 | 375.50 | 377.50 | 363.00 | 171,492 |
| 2024-07-03 | 371.50 | 376.50 | 370.00 | 376.00 | 361.56 | 401,783 |
| 2024-07-02 | 372.00 | 372.50 | 367.50 | 370.00 | 355.79 | 495,223 |
| 2024-07-01 | 374.00 | 377.00 | 371.50 | 372.00 | 357.71 | 381,920 |
| 2024-06-28 | 378.00 | 381.00 | 372.00 | 372.50 | 358.19 | 364,551 |
| 2024-06-27 | 375.50 | 379.50 | 373.00 | 377.00 | 362.52 | 755,006 |
| 2024-06-26 | 380.00 | 380.50 | 375.00 | 375.50 | 361.08 | 515,089 |
| 2024-06-25 | 385.00 | 385.00 | 374.50 | 379.00 | 364.44 | 530,045 |
| 2024-06-24 | 376.00 | 383.50 | 374.00 | 383.00 | 368.29 | 636,354 |
| 2024-06-21 | 381.00 | 385.50 | 373.50 | 377.00 | 362.52 | 958,468 |
| 2024-06-20 | 382.00 | 387.00 | 382.00 | 382.50 | 367.81 | 1,401,500 |
| 2024-06-19 | 380.00 | 384.50 | 377.50 | 382.00 | 367.33 | 1,621,367 |
| 2024-06-18 | 376.50 | 382.50 | 375.50 | 379.50 | 364.92 | 597,244 |
| 2024-06-17 | 370.00 | 377.00 | 370.00 | 377.00 | 362.52 | 418,084 |
| 2024-06-14 | 382.00 | 382.50 | 374.50 | 374.50 | 360.12 | 924,002 |
| 2024-06-13 | 379.50 | 384.00 | 375.50 | 381.00 | 366.37 | 704,615 |
| 2024-06-12 | 384.00 | 384.00 | 378.50 | 379.00 | 364.44 | 577,614 |
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.