Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 322.50 | 331.50 | 320.50 | 331.50 | 306.24 | 1,011,656 |
| 2022-07-14 | 309.50 | 330.00 | 309.50 | 326.00 | 301.16 | 441,937 |
| 2022-07-13 | 330.00 | 330.00 | 322.00 | 325.00 | 300.24 | 210,275 |
| 2022-07-12 | 312.00 | 327.72 | 312.00 | 326.00 | 301.16 | 279,365 |
| 2022-07-11 | 325.50 | 326.50 | 319.13 | 324.00 | 299.31 | 403,246 |
| 2022-07-08 | 319.00 | 326.50 | 319.00 | 324.00 | 299.31 | 348,056 |
| 2022-07-07 | 300.50 | 325.00 | 300.50 | 322.00 | 297.47 | 556,325 |
| 2022-07-06 | 312.50 | 319.50 | 307.32 | 314.00 | 290.08 | 434,459 |
| 2022-07-05 | 318.00 | 329.43 | 308.50 | 310.50 | 286.84 | 421,355 |
| 2022-07-04 | 322.50 | 331.46 | 315.50 | 317.00 | 292.85 | 3,727,813 |
| 2022-07-01 | 325.00 | 325.00 | 311.50 | 320.00 | 295.62 | 1,280,996 |
| 2022-06-30 | 308.00 | 321.00 | 308.00 | 315.00 | 291.00 | 628,341 |
| 2022-06-29 | 322.50 | 324.00 | 319.36 | 323.00 | 298.39 | 1,978,301 |
| 2022-06-28 | 325.50 | 328.50 | 320.00 | 323.50 | 298.85 | 685,706 |
| 2022-06-27 | 323.00 | 326.00 | 318.76 | 322.00 | 297.47 | 953,684 |
| 2022-06-24 | 310.50 | 318.38 | 307.50 | 317.00 | 292.85 | 253,617 |
| 2022-06-23 | 319.50 | 327.25 | 295.50 | 309.50 | 285.92 | 528,682 |
| 2022-06-22 | 315.50 | 321.74 | 307.00 | 314.50 | 290.54 | 869,454 |
| 2022-06-21 | 325.00 | 328.22 | 318.50 | 318.50 | 294.23 | 530,848 |
| 2022-06-20 | 320.00 | 324.00 | 315.00 | 321.00 | 296.54 | 1,673,988 |
| 2022-06-17 | 320.00 | 320.00 | 312.00 | 314.50 | 290.54 | 1,285,442 |
| 2022-06-16 | 321.50 | 321.50 | 304.41 | 312.00 | 288.23 | 1,713,367 |
| 2022-06-15 | 326.50 | 326.50 | 318.00 | 319.00 | 294.70 | 323,629 |
| 2022-06-14 | 335.00 | 340.00 | 319.50 | 322.00 | 297.47 | 864,284 |
| 2022-06-13 | 350.00 | 350.00 | 325.00 | 330.00 | 304.86 | 835,539 |
| 2022-06-10 | 348.00 | 352.50 | 338.00 | 338.50 | 312.71 | 1,758,313 |
| 2022-06-09 | 351.50 | 359.00 | 346.00 | 353.50 | 326.57 | 1,021,864 |
| 2022-06-08 | 373.00 | 374.00 | 334.39 | 349.00 | 322.41 | 2,404,369 |
| 2022-06-07 | 355.00 | 369.26 | 355.00 | 366.00 | 338.11 | 967,934 |
| 2022-06-06 | 370.50 | 374.00 | 356.50 | 363.50 | 335.80 | 820,803 |
| 2022-06-01 | 377.50 | 377.50 | 351.58 | 360.50 | 333.03 | 371,226 |
| 2022-05-31 | 383.50 | 383.50 | 350.50 | 353.00 | 326.10 | 788,104 |
| 2022-05-30 | 373.00 | 373.50 | 353.50 | 355.50 | 328.41 | 245,708 |
| 2022-05-27 | 358.00 | 364.84 | 357.00 | 360.50 | 333.03 | 467,826 |
| 2022-05-26 | 355.00 | 358.91 | 348.50 | 357.50 | 330.26 | 771,211 |
| 2022-05-25 | 365.50 | 365.50 | 347.50 | 348.50 | 321.95 | 327,549 |
| 2022-05-24 | 365.00 | 365.00 | 347.50 | 349.00 | 322.41 | 2,294,061 |
| 2022-05-23 | 350.00 | 355.50 | 343.50 | 353.00 | 326.10 | 748,081 |
| 2022-05-20 | 352.50 | 355.00 | 342.50 | 343.50 | 317.33 | 406,158 |
| 2022-05-19 | 341.00 | 356.00 | 341.00 | 350.00 | 323.33 | 447,833 |
| 2022-05-18 | 342.50 | 359.00 | 342.50 | 354.50 | 327.49 | 544,565 |
| 2022-05-17 | 345.00 | 361.26 | 345.00 | 357.00 | 329.80 | 466,132 |
| 2022-05-16 | 352.50 | 357.50 | 350.00 | 357.00 | 329.80 | 582,951 |
| 2022-05-13 | 361.00 | 361.50 | 352.00 | 353.00 | 326.10 | 1,138,724 |
| 2022-05-12 | 335.00 | 358.50 | 335.00 | 353.50 | 326.57 | 945,434 |
| 2022-05-11 | 365.00 | 365.00 | 337.50 | 359.00 | 331.65 | 2,075,203 |
| 2022-05-10 | 365.00 | 365.00 | 352.50 | 355.50 | 328.41 | 865,001 |
| 2022-05-09 | 365.00 | 365.00 | 353.50 | 356.50 | 329.34 | 4,027,250 |
| 2022-05-06 | 364.00 | 375.62 | 360.00 | 365.00 | 337.19 | 2,229,235 |
| 2022-05-05 | 368.00 | 371.71 | 363.00 | 367.50 | 339.50 | 1,314,661 |
| 2022-05-04 | 359.00 | 367.00 | 358.00 | 366.00 | 338.11 | 1,777,274 |
| 2022-05-03 | 357.50 | 359.50 | 347.50 | 359.50 | 332.11 | 1,744,262 |
| 2022-04-29 | 346.50 | 351.50 | 338.00 | 351.50 | 324.72 | 1,789,189 |
| 2022-04-28 | 320.00 | 339.00 | 320.00 | 335.00 | 309.48 | 617,450 |
| 2022-04-27 | 330.00 | 334.00 | 322.50 | 334.00 | 308.55 | 794,276 |
| 2022-04-26 | 300.00 | 326.00 | 300.00 | 325.50 | 300.70 | 1,251,192 |
| 2022-04-25 | 316.50 | 318.18 | 310.50 | 312.00 | 288.23 | 720,658 |
| 2022-04-22 | 325.00 | 329.54 | 311.68 | 319.50 | 295.16 | 643,556 |
| 2022-04-21 | 338.00 | 338.00 | 326.50 | 328.00 | 303.01 | 417,826 |
| 2022-04-20 | 346.00 | 346.00 | 332.50 | 334.00 | 308.55 | 389,564 |
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.