Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 290.50 | 296.50 | 290.50 | 294.50 | 273.64 | 263,315 |
| 2023-01-05 | 294.00 | 298.00 | 292.18 | 296.50 | 275.50 | 415,945 |
| 2023-01-04 | 304.50 | 304.50 | 295.50 | 297.00 | 275.97 | 506,091 |
| 2023-01-03 | 298.50 | 303.50 | 297.00 | 297.00 | 275.97 | 392,969 |
| 2022-12-30 | 300.50 | 302.60 | 295.50 | 297.50 | 276.43 | 159,739 |
| 2022-12-29 | 305.00 | 305.00 | 294.00 | 299.00 | 277.83 | 318,440 |
| 2022-12-28 | 305.00 | 305.00 | 295.00 | 300.00 | 278.76 | 308,791 |
| 2022-12-23 | 298.00 | 300.50 | 293.48 | 293.50 | 272.72 | 294,444 |
| 2022-12-22 | 300.50 | 302.80 | 299.00 | 299.00 | 277.83 | 331,245 |
| 2022-12-21 | 301.50 | 304.51 | 299.26 | 302.00 | 280.61 | 661,527 |
| 2022-12-20 | 301.50 | 304.50 | 296.00 | 299.00 | 277.83 | 1,059,750 |
| 2022-12-19 | 301.50 | 303.50 | 297.50 | 299.00 | 277.83 | 1,759,859 |
| 2022-12-16 | 305.00 | 305.00 | 296.50 | 300.50 | 279.22 | 1,823,819 |
| 2022-12-15 | 305.50 | 307.50 | 303.50 | 305.50 | 283.87 | 495,119 |
| 2022-12-14 | 304.50 | 309.00 | 300.50 | 307.00 | 285.26 | 570,120 |
| 2022-12-13 | 300.00 | 308.62 | 296.50 | 305.00 | 283.40 | 1,778,851 |
| 2022-12-12 | 309.50 | 332.50 | 298.00 | 301.50 | 280.15 | 1,011,559 |
| 2022-12-09 | 305.50 | 308.65 | 300.50 | 303.50 | 282.01 | 238,041 |
| 2022-12-08 | 302.50 | 306.00 | 298.00 | 304.50 | 282.94 | 518,751 |
| 2022-12-07 | 303.00 | 308.00 | 298.50 | 298.50 | 277.36 | 724,166 |
| 2022-12-06 | 307.00 | 309.00 | 304.00 | 304.00 | 282.47 | 643,227 |
| 2022-12-05 | 313.00 | 313.00 | 303.00 | 305.00 | 283.40 | 720,329 |
| 2022-12-02 | 305.00 | 310.00 | 293.50 | 303.50 | 282.01 | 409,606 |
| 2022-12-01 | 294.50 | 309.70 | 294.50 | 309.50 | 287.58 | 265,386 |
| 2022-11-30 | 308.50 | 310.00 | 303.50 | 310.00 | 288.05 | 1,289,764 |
| 2022-11-29 | 305.50 | 306.05 | 300.00 | 305.00 | 283.40 | 518,033 |
| 2022-11-28 | 303.00 | 311.50 | 303.00 | 307.00 | 285.26 | 213,596 |
| 2022-11-25 | 309.50 | 311.00 | 306.00 | 309.00 | 287.12 | 167,056 |
| 2022-11-24 | 303.00 | 311.50 | 301.94 | 308.50 | 286.65 | 160,542 |
| 2022-11-23 | 310.00 | 311.50 | 305.50 | 309.00 | 287.12 | 400,706 |
| 2022-11-22 | 300.00 | 310.00 | 300.00 | 309.50 | 287.58 | 273,106 |
| 2022-11-21 | 305.00 | 307.50 | 292.60 | 307.00 | 285.26 | 549,127 |
| 2022-11-18 | 290.00 | 299.50 | 290.00 | 295.00 | 274.11 | 611,508 |
| 2022-11-17 | 300.50 | 302.70 | 292.16 | 293.50 | 272.72 | 619,458 |
| 2022-11-16 | 300.50 | 311.00 | 294.00 | 302.50 | 281.08 | 249,548 |
| 2022-11-15 | 304.50 | 306.53 | 299.50 | 300.50 | 279.22 | 293,359 |
| 2022-11-14 | 298.00 | 309.50 | 294.00 | 301.50 | 280.15 | 482,208 |
| 2022-11-11 | 302.00 | 308.40 | 296.50 | 296.50 | 275.50 | 1,436,727 |
| 2022-11-10 | 306.50 | 312.00 | 306.00 | 308.00 | 286.19 | 929,079 |
| 2022-11-09 | 308.50 | 314.70 | 304.50 | 307.00 | 285.26 | 595,353 |
| 2022-11-08 | 320.50 | 320.50 | 301.50 | 308.00 | 286.19 | 211,069 |
| 2022-11-07 | 303.00 | 306.90 | 298.50 | 305.00 | 283.40 | 619,851 |
| 2022-11-04 | 310.00 | 311.50 | 300.50 | 304.00 | 282.47 | 445,257 |
| 2022-11-03 | 320.00 | 320.00 | 302.50 | 311.00 | 288.98 | 158,169 |
| 2022-11-02 | 298.00 | 312.00 | 298.00 | 312.00 | 289.91 | 550,832 |
| 2022-11-01 | 302.00 | 320.55 | 297.41 | 310.00 | 288.05 | 644,603 |
| 2022-10-31 | 309.00 | 315.00 | 300.50 | 302.00 | 280.61 | 274,454 |
| 2022-10-28 | 301.00 | 311.92 | 301.00 | 308.50 | 286.65 | 455,456 |
| 2022-10-27 | 322.00 | 322.00 | 306.50 | 307.00 | 285.26 | 341,909 |
| 2022-10-26 | 310.00 | 315.00 | 298.81 | 313.50 | 291.30 | 1,356,979 |
| 2022-10-25 | 305.00 | 308.50 | 294.00 | 305.00 | 283.40 | 374,910 |
| 2022-10-24 | 294.50 | 300.00 | 290.00 | 295.50 | 274.57 | 611,800 |
| 2022-10-21 | 293.50 | 300.00 | 270.00 | 293.00 | 272.25 | 976,914 |
| 2022-10-20 | 302.00 | 302.00 | 295.00 | 300.00 | 278.76 | 558,613 |
| 2022-10-19 | 309.00 | 309.50 | 297.00 | 300.00 | 278.76 | 562,005 |
| 2022-10-18 | 317.00 | 318.65 | 301.50 | 304.00 | 282.47 | 618,150 |
| 2022-10-17 | 305.00 | 308.50 | 284.50 | 307.00 | 285.26 | 598,117 |
| 2022-10-14 | 306.00 | 309.50 | 295.50 | 295.50 | 274.57 | 396,419 |
| 2022-10-13 | 303.00 | 308.50 | 295.50 | 304.00 | 282.47 | 472,532 |
| 2022-10-12 | 305.00 | 313.00 | 302.50 | 303.00 | 281.54 | 521,595 |
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.