Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 299.50 | 315.50 | 278.00 | 312.00 | 289.91 | 375,736 |
| 2022-10-10 | 325.00 | 325.00 | 313.00 | 313.00 | 290.83 | 1,058,211 |
| 2022-10-07 | 320.00 | 326.00 | 316.00 | 323.00 | 300.13 | 1,454,097 |
| 2022-10-06 | 304.50 | 329.50 | 300.50 | 320.50 | 297.80 | 2,026,270 |
| 2022-10-05 | 286.50 | 304.00 | 286.50 | 304.00 | 282.47 | 390,141 |
| 2022-10-04 | 293.00 | 299.50 | 290.04 | 294.00 | 273.18 | 568,880 |
| 2022-10-03 | 271.50 | 287.00 | 271.50 | 287.00 | 266.68 | 395,623 |
| 2022-09-30 | 270.50 | 286.00 | 270.50 | 284.00 | 263.89 | 316,129 |
| 2022-09-29 | 283.50 | 288.50 | 280.50 | 283.50 | 263.42 | 474,575 |
| 2022-09-28 | 281.00 | 287.50 | 279.00 | 285.50 | 265.28 | 1,258,773 |
| 2022-09-27 | 281.50 | 287.80 | 276.50 | 283.50 | 263.42 | 489,913 |
| 2022-09-26 | 287.50 | 299.50 | 279.00 | 282.50 | 262.49 | 526,255 |
| 2022-09-23 | 297.00 | 298.13 | 281.50 | 285.50 | 265.28 | 951,905 |
| 2022-09-22 | 289.00 | 295.50 | 288.00 | 294.00 | 273.18 | 252,510 |
| 2022-09-21 | 289.50 | 296.00 | 282.00 | 292.50 | 271.79 | 566,166 |
| 2022-09-20 | 297.50 | 297.50 | 280.50 | 284.00 | 263.89 | 365,488 |
| 2022-09-16 | 286.50 | 291.00 | 282.50 | 286.50 | 266.21 | 940,230 |
| 2022-09-15 | 291.00 | 300.00 | 286.50 | 289.00 | 268.53 | 662,476 |
| 2022-09-14 | 301.50 | 308.00 | 284.50 | 286.50 | 266.21 | 708,861 |
| 2022-09-13 | 303.00 | 309.00 | 301.50 | 301.50 | 280.15 | 494,947 |
| 2022-09-12 | 287.50 | 305.00 | 287.50 | 302.50 | 281.08 | 493,422 |
| 2022-09-09 | 315.50 | 315.50 | 298.00 | 299.50 | 278.29 | 374,268 |
| 2022-09-08 | 302.00 | 303.00 | 295.00 | 300.50 | 279.22 | 447,003 |
| 2022-09-07 | 300.00 | 300.00 | 291.80 | 295.50 | 274.57 | 282,968 |
| 2022-09-06 | 300.00 | 304.00 | 295.50 | 296.00 | 275.04 | 341,532 |
| 2022-09-05 | 289.50 | 303.50 | 268.22 | 297.50 | 276.43 | 333,104 |
| 2022-09-02 | 313.00 | 313.00 | 290.00 | 301.00 | 279.68 | 264,847 |
| 2022-09-01 | 316.50 | 318.50 | 296.50 | 298.00 | 276.90 | 510,170 |
| 2022-08-31 | 302.50 | 315.50 | 299.50 | 313.00 | 290.83 | 586,380 |
| 2022-08-30 | 311.00 | 318.50 | 308.00 | 315.50 | 293.16 | 266,989 |
| 2022-08-26 | 319.50 | 320.00 | 308.00 | 312.00 | 289.91 | 222,591 |
| 2022-08-25 | 321.00 | 321.50 | 315.50 | 319.00 | 296.41 | 175,487 |
| 2022-08-24 | 315.00 | 324.50 | 315.00 | 320.00 | 297.34 | 114,360 |
| 2022-08-23 | 324.00 | 325.50 | 321.50 | 323.50 | 300.59 | 236,631 |
| 2022-08-22 | 323.00 | 327.50 | 319.50 | 323.50 | 300.59 | 190,228 |
| 2022-08-19 | 327.50 | 331.50 | 319.50 | 322.50 | 299.66 | 155,481 |
| 2022-08-18 | 322.00 | 330.00 | 320.00 | 325.50 | 302.45 | 203,411 |
| 2022-08-17 | 325.00 | 336.50 | 324.50 | 328.50 | 303.47 | 286,245 |
| 2022-08-16 | 332.50 | 340.00 | 324.30 | 331.00 | 305.78 | 99,969 |
| 2022-08-15 | 323.00 | 330.50 | 322.50 | 330.50 | 305.32 | 150,854 |
| 2022-08-12 | 331.50 | 337.50 | 325.00 | 330.00 | 304.86 | 188,565 |
| 2022-08-11 | 326.50 | 334.00 | 309.37 | 331.50 | 306.24 | 419,663 |
| 2022-08-10 | 330.00 | 332.00 | 327.00 | 330.00 | 304.86 | 227,177 |
| 2022-08-09 | 328.00 | 336.50 | 318.00 | 329.50 | 304.40 | 256,515 |
| 2022-08-08 | 330.00 | 339.50 | 330.00 | 333.00 | 307.63 | 367,723 |
| 2022-08-05 | 331.00 | 341.50 | 322.88 | 337.50 | 311.79 | 265,520 |
| 2022-08-04 | 341.50 | 346.00 | 340.00 | 340.00 | 314.10 | 180,150 |
| 2022-08-03 | 345.50 | 350.76 | 345.22 | 347.00 | 320.56 | 290,422 |
| 2022-08-02 | 355.00 | 355.00 | 343.50 | 351.00 | 324.26 | 292,517 |
| 2022-08-01 | 335.00 | 349.50 | 312.00 | 346.00 | 319.64 | 322,327 |
| 2022-07-29 | 358.00 | 358.00 | 340.50 | 346.00 | 319.64 | 321,215 |
| 2022-07-28 | 344.50 | 347.50 | 340.00 | 346.50 | 320.10 | 662,496 |
| 2022-07-27 | 337.00 | 349.50 | 337.00 | 344.50 | 318.25 | 200,365 |
| 2022-07-26 | 332.00 | 355.50 | 332.00 | 345.50 | 319.18 | 742,501 |
| 2022-07-25 | 342.00 | 351.00 | 340.55 | 348.00 | 321.49 | 345,219 |
| 2022-07-22 | 340.50 | 348.50 | 340.32 | 347.00 | 320.56 | 255,290 |
| 2022-07-21 | 340.00 | 344.00 | 335.50 | 343.50 | 317.33 | 222,163 |
| 2022-07-20 | 331.50 | 344.50 | 331.50 | 340.00 | 314.10 | 610,622 |
| 2022-07-19 | 332.50 | 337.50 | 330.00 | 335.50 | 309.94 | 203,488 |
| 2022-07-18 | 331.50 | 334.00 | 329.00 | 332.00 | 306.70 | 361,864 |
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.