Chemring Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	334.00	339.72	331.50	335.00	318.02	2,288,730
2023-12-14	333.00	339.00	333.00	333.00	316.12	2,586,396
2023-12-13	320.00	338.00	320.00	333.00	316.12	3,546,481
2023-12-12	328.00	330.00	321.00	326.00	309.47	1,054,715
2023-12-11	327.50	331.00	322.18	327.50	310.90	2,021,793
2023-12-08	338.00	338.00	326.00	327.50	310.90	458,382
2023-12-07	335.00	335.00	311.30	327.00	310.42	558,485
2023-12-06	320.00	331.00	320.00	331.00	314.22	841,169
2023-12-05	316.00	324.00	314.50	324.00	307.57	1,666,534
2023-12-04	320.00	327.00	305.50	317.50	301.40	488,223
2023-12-01	319.00	323.00	312.09	319.50	303.30	542,311
2023-11-30	315.50	318.00	313.50	315.50	299.51	1,429,152
2023-11-29	317.50	317.50	314.00	315.00	299.03	386,198
2023-11-28	309.00	318.50	309.00	316.00	299.98	417,399
2023-11-27	296.50	321.06	296.50	310.00	294.28	569,147
2023-11-24	316.50	321.00	315.50	319.00	302.83	364,013
2023-11-23	319.00	319.00	310.00	317.00	300.93	1,898,203
2023-11-22	310.00	314.00	305.50	310.00	294.28	699,765
2023-11-21	309.50	310.00	290.00	309.00	293.34	1,359,689
2023-11-20	306.00	308.25	300.90	306.50	290.96	593,563
2023-11-17	305.00	306.50	301.00	305.50	290.01	1,258,321
2023-11-16	300.00	303.50	282.72	303.50	288.11	889,599
2023-11-15	298.50	306.00	298.50	300.00	284.79	1,764,187
2023-11-14	291.00	304.50	291.00	300.00	284.79	3,103,990
2023-11-13	290.50	299.50	290.50	295.00	280.04	4,443,414
2023-11-10	295.50	299.00	281.02	294.50	279.57	2,864,502
2023-11-09	292.00	297.50	289.50	297.50	282.42	1,017,591
2023-11-08	291.50	291.50	286.50	289.50	274.82	524,750
2023-11-07	286.50	290.49	284.50	288.00	273.40	401,100
2023-11-06	292.50	297.50	286.50	287.00	272.45	485,209
2023-11-03	294.50	296.00	290.60	292.00	277.20	785,602
2023-11-02	280.00	298.50	280.00	291.00	276.25	665,160
2023-11-01	285.00	299.50	279.38	287.00	272.45	438,354
2023-10-31	285.00	285.00	277.00	279.50	265.33	1,326,895
2023-10-30	279.00	294.00	279.00	281.50	267.23	483,649
2023-10-27	268.50	281.00	268.50	278.50	264.38	878,719
2023-10-26	275.00	280.50	268.51	273.50	259.63	1,554,990
2023-10-25	277.00	278.50	272.50	277.50	263.43	659,498
2023-10-24	289.00	290.00	277.00	277.00	262.96	766,440
2023-10-23	280.00	297.50	277.50	285.50	271.03	618,376
2023-10-20	278.00	282.50	274.00	280.00	265.81	1,350,104
2023-10-19	275.00	278.50	272.50	275.50	261.53	692,242
2023-10-18	275.50	279.00	273.00	275.50	261.53	930,954
2023-10-17	275.00	284.00	273.50	274.00	260.11	4,285,847
2023-10-16	271.50	293.00	266.50	268.00	254.41	426,545
2023-10-13	270.00	273.50	267.01	268.50	254.89	464,394
2023-10-12	269.00	278.00	269.00	271.50	257.74	960,259
2023-10-11	278.50	280.50	273.50	273.50	259.63	642,914
2023-10-10	269.00	280.50	269.00	278.00	263.91	608,071
2023-10-09	271.50	283.00	268.47	272.50	258.69	463,182
2023-10-06	270.00	273.00	265.00	270.00	256.31	421,772
2023-10-05	262.00	271.50	260.60	265.50	252.04	427,862
2023-10-04	269.00	270.50	258.00	259.00	245.87	1,279,179
2023-10-03	269.00	275.00	266.00	266.00	252.52	631,646
2023-10-02	277.50	279.50	271.00	271.00	257.26	524,138
2023-09-29	275.00	280.04	275.00	277.50	263.43	491,012
2023-09-28	275.00	282.50	275.00	275.00	261.06	343,428
2023-09-27	276.00	279.40	274.00	276.00	262.01	510,279
2023-09-26	278.50	280.00	276.50	277.50	263.43	875,580
2023-09-25	283.00	298.00	275.00	278.50	264.38	871,280

← NewerPage 13 of 22 · 1,262 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.