Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 385.00 | 393.00 | 377.50 | 381.00 | 366.37 | 674,769 |
| 2024-06-10 | 379.50 | 389.02 | 379.50 | 385.00 | 370.21 | 1,004,746 |
| 2024-06-07 | 380.50 | 387.50 | 377.50 | 384.00 | 369.25 | 733,572 |
| 2024-06-06 | 384.50 | 386.78 | 377.50 | 378.00 | 363.48 | 919,957 |
| 2024-06-05 | 395.00 | 397.00 | 380.50 | 380.50 | 365.89 | 781,280 |
| 2024-06-04 | 383.50 | 400.50 | 378.00 | 394.50 | 379.35 | 1,731,684 |
| 2024-06-03 | 374.00 | 400.00 | 374.00 | 394.50 | 379.35 | 1,227,963 |
| 2024-05-31 | 383.50 | 390.00 | 379.00 | 386.00 | 371.17 | 985,133 |
| 2024-05-30 | 375.00 | 383.00 | 375.00 | 381.50 | 366.85 | 703,793 |
| 2024-05-29 | 384.50 | 386.00 | 378.00 | 378.50 | 363.96 | 667,503 |
| 2024-05-28 | 398.50 | 399.50 | 385.50 | 385.50 | 370.69 | 719,453 |
| 2024-05-24 | 379.50 | 404.50 | 379.50 | 396.00 | 380.79 | 621,707 |
| 2024-05-23 | 388.00 | 394.07 | 386.00 | 394.00 | 378.87 | 764,065 |
| 2024-05-22 | 386.00 | 393.00 | 385.00 | 386.00 | 371.17 | 862,434 |
| 2024-05-21 | 389.50 | 399.00 | 385.00 | 394.00 | 378.87 | 626,194 |
| 2024-05-20 | 392.50 | 400.11 | 380.50 | 394.00 | 378.87 | 1,184,694 |
| 2024-05-17 | 390.00 | 396.50 | 388.50 | 394.00 | 378.87 | 327,092 |
| 2024-05-16 | 402.00 | 402.00 | 386.50 | 393.50 | 378.39 | 1,315,571 |
| 2024-05-15 | 400.00 | 400.00 | 381.25 | 389.00 | 374.06 | 638,535 |
| 2024-05-14 | 378.00 | 386.50 | 376.70 | 386.50 | 371.66 | 1,003,946 |
| 2024-05-13 | 385.50 | 390.00 | 378.50 | 378.50 | 363.96 | 778,749 |
| 2024-05-10 | 389.00 | 389.50 | 383.24 | 385.50 | 370.69 | 582,021 |
| 2024-05-09 | 384.50 | 389.50 | 372.51 | 386.50 | 371.66 | 561,366 |
| 2024-05-08 | 381.50 | 388.50 | 379.88 | 387.00 | 372.14 | 557,267 |
| 2024-05-07 | 396.00 | 398.50 | 380.00 | 382.50 | 367.81 | 552,487 |
| 2024-05-03 | 391.00 | 392.00 | 383.50 | 390.50 | 375.50 | 330,080 |
| 2024-05-02 | 402.50 | 402.50 | 379.00 | 384.00 | 369.25 | 787,299 |
| 2024-05-01 | 395.00 | 412.14 | 378.39 | 387.50 | 372.62 | 908,044 |
| 2024-04-30 | 379.50 | 385.00 | 375.00 | 375.00 | 360.60 | 531,364 |
| 2024-04-29 | 379.00 | 386.00 | 373.50 | 377.50 | 363.00 | 1,104,381 |
| 2024-04-26 | 368.50 | 374.50 | 365.00 | 373.50 | 359.15 | 1,308,804 |
| 2024-04-25 | 365.50 | 366.50 | 359.00 | 365.00 | 350.98 | 711,126 |
| 2024-04-24 | 364.50 | 368.50 | 362.50 | 365.00 | 350.98 | 702,238 |
| 2024-04-23 | 364.00 | 367.00 | 361.00 | 364.50 | 350.50 | 946,012 |
| 2024-04-22 | 358.00 | 364.05 | 349.00 | 362.50 | 348.58 | 797,343 |
| 2024-04-19 | 359.50 | 359.50 | 338.50 | 344.00 | 330.79 | 376,834 |
| 2024-04-18 | 340.50 | 348.00 | 340.50 | 343.50 | 330.31 | 686,305 |
| 2024-04-17 | 338.00 | 353.00 | 338.00 | 346.00 | 332.71 | 367,491 |
| 2024-04-16 | 355.00 | 356.50 | 352.50 | 354.50 | 340.88 | 530,000 |
| 2024-04-15 | 359.00 | 360.00 | 356.32 | 359.00 | 345.21 | 407,327 |
| 2024-04-12 | 365.00 | 365.00 | 354.00 | 359.00 | 345.21 | 403,132 |
| 2024-04-11 | 346.50 | 354.00 | 325.24 | 353.00 | 339.44 | 591,230 |
| 2024-04-10 | 338.50 | 349.50 | 337.00 | 346.50 | 333.19 | 952,829 |
| 2024-04-09 | 366.00 | 366.50 | 339.92 | 342.50 | 329.35 | 950,736 |
| 2024-04-08 | 356.00 | 360.50 | 352.00 | 360.50 | 346.65 | 615,154 |
| 2024-04-05 | 351.00 | 372.00 | 350.50 | 357.00 | 343.29 | 491,991 |
| 2024-04-04 | 373.00 | 373.00 | 360.50 | 363.50 | 349.54 | 593,665 |
| 2024-04-03 | 369.50 | 369.50 | 354.50 | 363.00 | 349.06 | 480,402 |
| 2024-04-02 | 365.00 | 367.50 | 357.00 | 359.00 | 345.21 | 459,462 |
| 2024-03-28 | 361.00 | 365.50 | 357.50 | 363.00 | 349.06 | 1,268,295 |
| 2024-03-27 | 360.50 | 361.00 | 355.00 | 359.50 | 345.69 | 591,977 |
| 2024-03-26 | 356.50 | 360.50 | 352.71 | 360.50 | 346.65 | 1,279,717 |
| 2024-03-25 | 354.00 | 356.46 | 348.50 | 356.00 | 342.33 | 1,083,525 |
| 2024-03-22 | 358.00 | 360.50 | 355.50 | 358.00 | 344.25 | 994,299 |
| 2024-03-21 | 364.00 | 364.00 | 350.00 | 359.00 | 345.21 | 718,012 |
| 2024-03-20 | 361.50 | 365.00 | 359.00 | 360.00 | 341.75 | 1,187,127 |
| 2024-03-19 | 364.00 | 366.00 | 360.50 | 361.50 | 343.17 | 592,664 |
| 2024-03-18 | 356.00 | 372.50 | 352.50 | 363.50 | 345.07 | 3,111,268 |
| 2024-03-15 | 345.50 | 349.00 | 345.00 | 347.00 | 329.41 | 1,552,099 |
| 2024-03-14 | 350.00 | 350.00 | 346.00 | 346.50 | 328.93 | 493,971 |
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.