Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 350.50 | 358.50 | 344.00 | 347.00 | 329.41 | 714,472 |
| 2024-03-12 | 350.00 | 359.50 | 331.30 | 346.00 | 328.46 | 636,938 |
| 2024-03-11 | 358.50 | 364.50 | 347.50 | 350.00 | 332.26 | 221,171 |
| 2024-03-08 | 354.00 | 356.00 | 349.00 | 350.00 | 332.26 | 463,471 |
| 2024-03-07 | 358.00 | 361.00 | 352.50 | 354.00 | 336.05 | 386,011 |
| 2024-03-06 | 355.00 | 360.00 | 349.50 | 359.00 | 340.80 | 851,296 |
| 2024-03-05 | 351.50 | 358.00 | 349.00 | 351.00 | 333.21 | 556,373 |
| 2024-03-04 | 357.50 | 360.50 | 349.00 | 351.00 | 333.21 | 314,198 |
| 2024-03-01 | 349.50 | 355.00 | 347.00 | 354.00 | 336.05 | 658,578 |
| 2024-02-29 | 344.00 | 349.00 | 342.50 | 347.00 | 329.41 | 953,926 |
| 2024-02-28 | 344.00 | 357.50 | 342.50 | 343.00 | 325.61 | 503,346 |
| 2024-02-27 | 350.00 | 351.29 | 343.50 | 344.00 | 326.56 | 1,118,165 |
| 2024-02-26 | 354.00 | 359.00 | 350.50 | 351.50 | 333.68 | 791,893 |
| 2024-02-23 | 364.00 | 368.00 | 349.50 | 353.00 | 335.10 | 608,345 |
| 2024-02-22 | 361.00 | 364.50 | 358.50 | 362.50 | 344.12 | 1,849,923 |
| 2024-02-21 | 351.50 | 355.00 | 329.89 | 355.00 | 337.00 | 1,868,419 |
| 2024-02-20 | 354.50 | 355.98 | 352.50 | 353.50 | 335.58 | 428,271 |
| 2024-02-19 | 354.00 | 356.00 | 351.50 | 354.50 | 336.53 | 270,824 |
| 2024-02-16 | 353.00 | 359.00 | 351.50 | 353.50 | 335.58 | 387,146 |
| 2024-02-15 | 352.50 | 355.00 | 341.86 | 353.00 | 335.10 | 1,277,065 |
| 2024-02-14 | 357.00 | 360.00 | 351.50 | 351.50 | 333.68 | 874,796 |
| 2024-02-13 | 345.00 | 358.00 | 330.00 | 354.00 | 336.05 | 526,605 |
| 2024-02-12 | 352.50 | 358.50 | 352.50 | 358.50 | 340.33 | 537,904 |
| 2024-02-09 | 347.50 | 354.00 | 346.14 | 354.00 | 336.05 | 592,845 |
| 2024-02-08 | 353.00 | 360.00 | 347.50 | 351.00 | 333.21 | 523,718 |
| 2024-02-07 | 364.50 | 364.50 | 354.77 | 355.50 | 337.48 | 335,135 |
| 2024-02-06 | 365.00 | 365.00 | 348.00 | 357.50 | 339.38 | 681,981 |
| 2024-02-05 | 351.50 | 354.00 | 349.00 | 353.50 | 335.58 | 1,949,211 |
| 2024-02-02 | 355.50 | 356.00 | 349.00 | 351.00 | 333.21 | 387,382 |
| 2024-02-01 | 360.00 | 360.00 | 347.50 | 349.50 | 331.78 | 431,650 |
| 2024-01-31 | 352.50 | 359.50 | 351.00 | 352.00 | 334.16 | 941,762 |
| 2024-01-30 | 360.00 | 360.00 | 334.91 | 353.00 | 335.10 | 949,288 |
| 2024-01-29 | 345.50 | 356.00 | 345.50 | 353.00 | 335.10 | 261,849 |
| 2024-01-26 | 355.00 | 357.00 | 350.00 | 353.50 | 335.58 | 470,885 |
| 2024-01-25 | 351.00 | 359.00 | 349.00 | 350.50 | 332.73 | 544,017 |
| 2024-01-24 | 360.00 | 360.00 | 349.00 | 351.00 | 333.21 | 556,548 |
| 2024-01-23 | 354.00 | 355.58 | 347.00 | 349.00 | 331.31 | 866,539 |
| 2024-01-22 | 352.50 | 356.50 | 350.00 | 356.50 | 338.43 | 552,948 |
| 2024-01-19 | 354.00 | 359.00 | 349.00 | 352.00 | 334.16 | 1,341,358 |
| 2024-01-18 | 347.50 | 360.39 | 336.00 | 353.00 | 335.10 | 1,322,391 |
| 2024-01-17 | 343.50 | 345.64 | 341.00 | 345.50 | 327.98 | 615,717 |
| 2024-01-16 | 346.00 | 352.00 | 336.02 | 347.00 | 329.41 | 4,362,750 |
| 2024-01-15 | 354.50 | 354.50 | 345.00 | 346.00 | 328.46 | 740,813 |
| 2024-01-12 | 349.50 | 352.50 | 345.00 | 350.00 | 332.26 | 1,027,971 |
| 2024-01-11 | 335.00 | 351.50 | 335.00 | 346.00 | 328.46 | 832,253 |
| 2024-01-10 | 344.00 | 348.50 | 343.50 | 348.00 | 330.36 | 621,434 |
| 2024-01-09 | 340.00 | 350.00 | 340.00 | 344.50 | 327.04 | 957,157 |
| 2024-01-08 | 345.50 | 349.00 | 343.50 | 348.00 | 330.36 | 946,895 |
| 2024-01-05 | 355.00 | 355.00 | 345.50 | 345.50 | 327.98 | 1,037,596 |
| 2024-01-04 | 350.50 | 353.50 | 349.00 | 353.50 | 335.58 | 518,106 |
| 2024-01-03 | 350.00 | 350.50 | 347.00 | 350.00 | 332.26 | 770,712 |
| 2024-01-02 | 325.00 | 353.00 | 325.00 | 351.00 | 333.21 | 513,245 |
| 2023-12-29 | 359.00 | 359.00 | 350.00 | 350.50 | 332.73 | 126,814 |
| 2023-12-28 | 355.00 | 357.00 | 350.50 | 352.00 | 334.16 | 379,118 |
| 2023-12-27 | 354.50 | 354.50 | 351.00 | 353.50 | 335.58 | 530,971 |
| 2023-12-22 | 347.00 | 353.00 | 344.00 | 352.00 | 334.16 | 429,495 |
| 2023-12-21 | 345.50 | 350.07 | 344.50 | 348.50 | 330.83 | 679,836 |
| 2023-12-20 | 346.00 | 351.00 | 344.50 | 348.00 | 330.36 | 1,079,674 |
| 2023-12-19 | 338.50 | 348.00 | 337.00 | 346.50 | 328.93 | 2,474,432 |
| 2023-12-18 | 335.50 | 338.50 | 331.50 | 338.50 | 321.34 | 2,170,338 |
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.