Chemring Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	280.00	288.15	278.95	283.00	266.54	523,158
2023-06-29	280.00	293.50	280.00	287.00	270.31	411,309
2023-06-28	280.00	298.49	280.00	294.50	277.38	425,400
2023-06-27	295.00	295.00	290.00	290.00	273.14	1,457,157
2023-06-26	292.00	292.50	288.00	290.50	273.61	683,356
2023-06-23	293.50	295.75	291.00	291.00	274.08	306,470
2023-06-22	295.00	296.50	292.00	294.00	276.90	555,280
2023-06-21	300.00	300.00	294.00	296.00	278.79	375,885
2023-06-20	291.50	297.98	287.00	296.00	278.79	420,960
2023-06-19	291.50	298.50	291.29	297.50	280.20	1,108,681
2023-06-16	291.00	295.50	290.00	294.00	276.90	847,611
2023-06-15	298.00	298.00	290.50	291.00	274.08	483,645
2023-06-14	298.00	300.00	293.50	297.00	279.73	687,980
2023-06-13	300.00	301.37	296.00	298.00	280.67	639,173
2023-06-12	293.00	300.00	290.50	295.50	278.32	731,655
2023-06-09	288.50	301.50	287.39	292.00	275.02	2,409,728
2023-06-08	295.00	305.50	295.00	300.00	282.56	1,563,725
2023-06-07	293.00	302.99	293.00	300.00	282.56	1,424,502
2023-06-06	275.00	297.00	270.00	293.00	275.96	2,327,105
2023-06-05	265.00	281.50	265.00	268.50	252.89	468,613
2023-06-02	274.00	274.00	266.00	271.50	255.71	346,401
2023-06-01	255.00	269.13	253.95	266.00	250.53	1,468,523
2023-05-31	263.00	263.00	255.50	255.50	240.64	575,016
2023-05-30	260.50	264.00	258.00	259.00	243.94	1,032,219
2023-05-26	270.50	282.00	259.00	259.50	244.41	2,328,669
2023-05-25	268.00	270.00	261.00	261.00	245.82	325,734
2023-05-24	266.50	273.50	263.96	266.50	251.00	755,680
2023-05-23	280.00	280.00	267.50	268.00	252.42	923,113
2023-05-22	284.00	303.00	273.00	273.00	257.13	513,888
2023-05-19	281.50	285.50	279.50	282.00	265.60	345,712
2023-05-18	281.50	284.50	278.00	280.50	264.19	1,760,417
2023-05-17	276.00	283.94	276.00	281.50	265.13	1,524,102
2023-05-16	292.50	292.50	278.00	281.50	265.13	468,664
2023-05-15	282.00	286.53	278.00	279.00	262.78	284,622
2023-05-12	277.00	283.50	275.66	280.50	264.19	147,886
2023-05-11	273.00	285.00	273.00	279.00	262.78	863,975
2023-05-10	282.00	282.50	276.02	280.00	263.72	321,487
2023-05-09	276.00	278.50	274.00	277.50	261.36	469,798
2023-05-05	296.50	296.50	275.25	278.00	261.84	291,161
2023-05-04	281.00	281.00	275.13	276.00	259.95	846,261
2023-05-03	288.50	297.00	278.50	278.50	262.31	1,619,025
2023-05-02	284.00	287.00	279.00	282.50	266.07	432,265
2023-04-28	285.00	292.00	281.00	284.00	267.49	351,005
2023-04-27	285.50	298.70	284.00	285.50	268.90	420,684
2023-04-26	282.50	285.00	278.99	284.00	267.49	936,912
2023-04-25	285.50	291.00	285.00	285.00	268.43	281,698
2023-04-24	293.00	295.50	285.50	293.00	275.96	213,020
2023-04-21	300.00	300.00	289.00	294.50	277.38	371,892
2023-04-20	288.50	296.00	287.50	290.00	273.14	716,156
2023-04-19	290.50	296.85	289.50	290.50	273.61	850,906
2023-04-18	294.50	298.00	290.50	294.00	276.90	402,345
2023-04-17	291.50	299.05	289.00	294.50	277.38	440,524
2023-04-14	295.00	296.50	290.00	291.00	274.08	416,698
2023-04-13	291.00	295.00	289.53	292.50	275.49	985,062
2023-04-12	289.00	292.50	285.00	290.00	273.14	1,670,036
2023-04-11	284.50	291.20	278.00	287.50	270.78	411,365
2023-04-06	279.50	289.63	279.50	286.00	269.37	559,300
2023-04-05	285.00	288.00	282.00	284.50	267.96	759,874
2023-04-04	286.00	288.00	282.27	285.00	268.43	526,968
2023-04-03	270.00	292.00	266.00	283.50	267.02	622,080

← NewerPage 15 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.