Chemring Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	283.00	298.00	275.00	278.50	264.38	871,280
2023-09-22	287.00	287.50	282.00	285.00	270.55	645,303
2023-09-21	281.50	285.50	279.00	283.00	268.65	319,490
2023-09-20	280.00	284.50	279.00	282.00	267.70	230,335
2023-09-19	283.00	289.49	278.50	279.50	265.33	308,214
2023-09-18	290.50	290.50	278.00	280.00	265.81	359,702
2023-09-15	293.00	296.50	283.00	283.50	269.13	1,098,041
2023-09-14	284.00	293.00	284.00	292.00	277.20	660,160
2023-09-13	286.50	288.50	283.00	285.00	270.55	1,506,997
2023-09-12	299.00	309.50	282.00	286.00	271.50	2,637,556
2023-09-11	300.00	306.17	300.00	304.50	289.06	750,112
2023-09-08	300.00	306.00	297.50	301.00	285.74	1,168,532
2023-09-07	293.00	300.50	290.08	300.00	284.79	657,679
2023-09-06	285.00	292.50	284.00	291.50	276.72	603,641
2023-09-05	291.50	291.62	288.00	289.50	274.82	206,738
2023-09-04	284.00	294.00	284.00	290.00	275.30	120,222
2023-09-01	292.00	292.50	289.00	289.00	274.35	155,155
2023-08-31	292.00	296.00	284.00	291.00	276.25	585,791
2023-08-30	289.50	289.50	284.00	285.00	270.55	257,659
2023-08-29	289.50	291.00	280.25	288.00	273.40	475,441
2023-08-25	289.00	291.50	284.20	289.50	274.82	329,773
2023-08-24	286.00	286.50	280.50	285.50	271.03	191,615
2023-08-23	276.00	285.50	276.00	284.50	270.08	105,951
2023-08-22	281.50	282.50	278.00	280.50	266.28	215,770
2023-08-21	280.00	282.00	276.00	277.50	263.43	308,540
2023-08-18	284.50	290.50	280.00	281.50	267.23	368,493
2023-08-17	290.00	291.50	282.00	282.50	268.18	352,797
2023-08-16	292.00	294.20	290.00	293.00	275.96	282,363
2023-08-15	292.00	295.00	291.00	293.00	275.96	185,003
2023-08-14	300.00	300.00	294.50	296.00	278.79	207,192
2023-08-11	299.00	299.50	295.50	296.00	278.79	260,074
2023-08-10	306.00	306.00	300.00	300.00	282.56	245,883
2023-08-09	308.00	308.00	303.75	306.00	288.21	316,815
2023-08-08	305.00	309.50	302.00	304.50	286.79	284,899
2023-08-07	309.50	310.00	300.00	303.00	285.38	278,879
2023-08-04	304.50	304.50	299.50	301.50	283.97	391,944
2023-08-03	301.50	303.46	299.00	302.50	284.91	405,118
2023-08-02	303.00	308.50	299.50	301.50	283.97	586,014
2023-08-01	293.00	305.00	288.50	305.00	287.27	1,576,352
2023-07-31	289.00	290.50	282.00	283.50	267.02	284,083
2023-07-28	290.50	293.50	282.50	285.50	268.90	464,978
2023-07-27	295.00	296.50	290.00	290.50	273.61	632,516
2023-07-26	295.00	295.00	283.50	293.50	276.43	1,318,771
2023-07-25	285.50	286.50	283.00	285.00	268.43	872,091
2023-07-24	284.00	287.50	282.00	284.00	267.49	340,722
2023-07-21	289.00	292.00	285.00	286.00	269.37	286,021
2023-07-20	293.50	301.34	288.50	291.00	274.08	424,341
2023-07-19	272.50	291.00	272.00	289.50	272.67	1,286,637
2023-07-18	278.00	280.00	277.00	277.50	261.36	399,223
2023-07-17	283.00	285.09	278.00	278.00	261.84	408,088
2023-07-14	287.00	296.75	285.50	286.00	269.37	246,030
2023-07-13	287.50	289.50	284.52	288.50	271.72	210,354
2023-07-12	285.00	288.50	283.00	287.00	270.31	445,479
2023-07-11	280.50	309.50	279.00	284.50	267.96	320,823
2023-07-10	285.00	309.50	278.50	285.00	268.43	269,883
2023-07-07	294.00	294.00	279.00	285.00	268.43	200,795
2023-07-06	280.00	284.00	280.00	283.50	267.02	1,812,273
2023-07-05	282.00	286.51	282.00	284.00	267.49	305,107
2023-07-04	280.00	288.00	280.00	285.50	268.90	289,394
2023-07-03	287.00	293.50	286.00	286.50	269.84	369,687

← NewerPage 14 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.