Chemring Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	272.00	278.50	272.00	278.00	261.84	389,390
2023-03-30	294.50	294.50	273.50	277.00	260.89	580,807
2023-03-29	268.50	278.00	268.50	273.50	257.60	652,014
2023-03-28	264.50	275.00	263.10	271.50	255.71	627,957
2023-03-27	277.50	279.00	269.50	272.50	256.65	641,251
2023-03-24	272.00	276.50	270.22	276.00	259.95	447,236
2023-03-23	270.00	281.01	259.62	273.00	257.13	500,800
2023-03-22	279.50	283.50	277.25	282.50	262.49	500,472
2023-03-21	275.00	278.50	274.00	278.00	258.31	662,394
2023-03-20	273.00	280.00	271.50	274.00	254.60	477,640
2023-03-17	286.00	287.50	278.50	279.00	259.24	925,573
2023-03-16	279.00	284.93	276.50	281.00	261.10	752,355
2023-03-15	275.00	280.50	275.00	276.50	256.92	780,352
2023-03-14	273.00	281.00	273.00	276.00	256.45	647,305
2023-03-13	280.50	285.00	273.50	275.50	255.99	629,059
2023-03-10	281.50	288.00	280.00	284.50	264.35	443,267
2023-03-09	280.00	287.00	280.00	286.50	266.21	311,003
2023-03-08	300.00	300.00	282.39	283.50	263.42	570,809
2023-03-07	282.50	286.50	279.50	284.50	264.35	654,271
2023-03-06	287.50	288.50	280.50	284.00	263.89	521,170
2023-03-03	292.00	294.00	287.00	287.50	267.14	475,148
2023-03-02	301.00	301.00	285.50	288.50	268.07	641,863
2023-03-01	294.00	300.00	292.50	300.00	278.76	1,638,012
2023-02-28	293.00	294.00	288.50	293.50	272.72	1,845,863
2023-02-27	273.00	295.50	273.00	292.50	271.79	1,436,121
2023-02-24	285.00	288.50	283.95	286.50	266.21	219,229
2023-02-23	282.00	286.50	278.00	283.50	263.42	775,727
2023-02-22	289.50	289.50	280.50	280.50	260.64	445,946
2023-02-21	285.00	285.50	281.26	284.00	263.89	1,050,079
2023-02-20	288.00	290.80	282.50	282.50	262.49	335,292
2023-02-17	287.00	289.50	280.50	287.00	266.68	626,124
2023-02-16	291.50	291.50	282.00	285.50	265.28	419,846
2023-02-15	282.50	292.50	279.76	285.00	264.82	364,604
2023-02-14	289.00	296.00	283.00	284.00	263.89	1,945,467
2023-02-13	291.00	294.00	285.50	294.00	273.18	406,519
2023-02-10	289.50	291.50	284.74	291.00	270.39	904,274
2023-02-09	289.00	292.00	287.00	290.00	269.46	1,282,130
2023-02-08	278.00	287.50	277.50	287.00	266.68	1,555,785
2023-02-07	283.00	283.00	274.50	275.50	255.99	638,559
2023-02-06	286.00	286.00	279.00	280.00	260.17	504,346
2023-02-03	273.00	287.00	273.00	282.00	262.03	1,494,885
2023-02-02	285.50	288.08	284.00	284.00	263.89	494,533
2023-02-01	290.00	294.00	284.50	284.50	264.35	908,095
2023-01-31	273.00	284.00	273.00	282.00	262.03	1,843,068
2023-01-30	280.00	283.00	277.50	280.00	260.17	822,880
2023-01-27	278.00	284.50	275.00	282.00	262.03	609,099
2023-01-26	278.00	283.50	277.00	278.00	258.31	936,401
2023-01-25	284.00	284.50	275.50	277.00	257.38	604,792
2023-01-24	274.50	285.00	274.50	284.00	263.89	1,875,133
2023-01-23	288.50	288.50	273.83	275.50	255.99	1,443,099
2023-01-20	283.50	287.50	280.00	283.00	262.96	456,275
2023-01-19	287.00	287.00	283.50	284.50	264.35	372,660
2023-01-18	283.50	289.50	278.50	286.50	266.21	1,339,896
2023-01-17	286.00	289.00	282.00	283.00	262.96	2,470,652
2023-01-16	291.50	293.50	280.92	284.50	264.35	610,481
2023-01-13	293.50	293.50	287.00	287.00	266.68	529,658
2023-01-12	275.00	294.00	275.00	290.00	269.46	1,381,430
2023-01-11	284.50	290.62	275.00	286.50	266.21	973,714
2023-01-10	290.00	297.65	279.50	284.00	263.89	589,841
2023-01-09	297.50	299.00	285.50	287.00	266.68	1,192,256

← NewerPage 16 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.