Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 345.00 | 355.20 | 339.50 | 340.00 | 314.10 | 387,564 |
| 2022-04-14 | 344.00 | 358.85 | 331.51 | 345.50 | 319.18 | 976,516 |
| 2022-04-13 | 347.50 | 349.50 | 341.86 | 347.00 | 320.56 | 731,522 |
| 2022-04-12 | 352.00 | 352.00 | 340.00 | 347.50 | 321.02 | 1,370,699 |
| 2022-04-11 | 325.00 | 345.50 | 325.00 | 345.50 | 319.18 | 1,120,772 |
| 2022-04-08 | 358.00 | 358.00 | 334.80 | 339.50 | 313.63 | 322,472 |
| 2022-04-07 | 328.50 | 337.50 | 319.40 | 335.50 | 309.94 | 492,116 |
| 2022-04-06 | 315.00 | 337.50 | 315.00 | 330.00 | 304.86 | 1,141,849 |
| 2022-04-05 | 330.50 | 333.50 | 327.50 | 328.50 | 303.47 | 912,323 |
| 2022-04-04 | 330.00 | 334.00 | 323.50 | 330.50 | 305.32 | 401,003 |
| 2022-04-01 | 316.50 | 330.00 | 302.65 | 323.50 | 298.85 | 384,808 |
| 2022-03-31 | 322.50 | 343.00 | 320.00 | 325.50 | 300.70 | 943,708 |
| 2022-03-30 | 321.00 | 322.50 | 314.00 | 322.50 | 297.93 | 346,648 |
| 2022-03-29 | 334.00 | 334.00 | 318.00 | 321.00 | 296.54 | 411,884 |
| 2022-03-28 | 336.50 | 336.50 | 323.00 | 326.00 | 301.16 | 882,140 |
| 2022-03-25 | 325.00 | 331.00 | 325.00 | 329.00 | 303.93 | 510,674 |
| 2022-03-24 | 300.00 | 327.50 | 300.00 | 327.00 | 302.09 | 483,773 |
| 2022-03-23 | 315.00 | 324.83 | 315.00 | 324.00 | 299.31 | 663,088 |
| 2022-03-22 | 329.00 | 330.50 | 321.50 | 323.00 | 298.39 | 1,418,940 |
| 2022-03-21 | 330.00 | 330.00 | 324.00 | 327.00 | 302.09 | 346,732 |
| 2022-03-18 | 330.00 | 330.24 | 322.50 | 322.50 | 297.93 | 1,057,010 |
| 2022-03-17 | 340.00 | 340.00 | 323.00 | 325.50 | 300.70 | 513,921 |
| 2022-03-16 | 325.00 | 342.00 | 324.00 | 324.00 | 299.31 | 1,216,242 |
| 2022-03-15 | 330.00 | 337.50 | 330.00 | 337.50 | 311.79 | 721,582 |
| 2022-03-14 | 334.00 | 346.00 | 323.50 | 336.50 | 310.86 | 964,970 |
| 2022-03-11 | 312.00 | 323.08 | 305.50 | 321.50 | 297.00 | 829,062 |
| 2022-03-10 | 328.50 | 328.50 | 303.00 | 309.00 | 285.46 | 1,388,806 |
| 2022-03-09 | 315.00 | 327.27 | 305.00 | 309.50 | 282.96 | 2,228,782 |
| 2022-03-08 | 340.00 | 340.00 | 320.00 | 320.00 | 292.56 | 609,302 |
| 2022-03-07 | 336.00 | 336.00 | 322.15 | 330.00 | 301.71 | 1,335,129 |
| 2022-03-04 | 342.00 | 342.00 | 326.00 | 329.00 | 300.79 | 2,511,244 |
| 2022-03-03 | 325.00 | 352.05 | 325.00 | 336.50 | 307.65 | 3,531,476 |
| 2022-03-02 | 315.50 | 329.06 | 310.90 | 326.50 | 298.51 | 1,373,848 |
| 2022-03-01 | 309.50 | 315.00 | 303.25 | 312.50 | 285.71 | 1,967,072 |
| 2022-02-28 | 277.00 | 314.37 | 276.00 | 309.50 | 282.96 | 3,278,511 |
| 2022-02-25 | 268.50 | 282.19 | 265.50 | 273.00 | 249.59 | 549,181 |
| 2022-02-24 | 252.50 | 267.90 | 246.88 | 265.00 | 242.28 | 512,811 |
| 2022-02-23 | 254.00 | 261.38 | 254.00 | 260.00 | 237.71 | 886,186 |
| 2022-02-22 | 255.50 | 262.85 | 255.50 | 258.00 | 235.88 | 1,150,132 |
| 2022-02-21 | 260.00 | 268.00 | 258.53 | 261.00 | 238.62 | 663,771 |
| 2022-02-18 | 260.00 | 261.50 | 258.00 | 259.00 | 236.79 | 1,101,423 |
| 2022-02-17 | 260.00 | 260.50 | 254.35 | 260.50 | 238.16 | 403,490 |
| 2022-02-16 | 260.00 | 260.00 | 255.01 | 257.50 | 235.42 | 3,245,713 |
| 2022-02-15 | 255.00 | 258.64 | 255.00 | 256.00 | 234.05 | 1,140,250 |
| 2022-02-14 | 264.50 | 264.50 | 254.51 | 256.00 | 234.05 | 1,670,677 |
| 2022-02-11 | 265.00 | 268.00 | 263.50 | 265.00 | 242.28 | 502,571 |
| 2022-02-10 | 267.00 | 272.00 | 265.50 | 270.00 | 246.85 | 408,472 |
| 2022-02-09 | 272.00 | 277.00 | 268.00 | 268.00 | 245.02 | 1,553,348 |
| 2022-02-08 | 273.00 | 279.00 | 272.50 | 276.00 | 252.34 | 359,673 |
| 2022-02-07 | 265.00 | 274.50 | 265.00 | 273.50 | 250.05 | 298,112 |
| 2022-02-04 | 268.00 | 274.50 | 267.50 | 272.00 | 248.68 | 247,707 |
| 2022-02-03 | 265.00 | 272.00 | 265.00 | 270.00 | 246.85 | 467,043 |
| 2022-02-02 | 267.50 | 275.00 | 266.00 | 268.00 | 245.02 | 599,057 |
| 2022-02-01 | 274.50 | 275.00 | 268.00 | 270.00 | 246.85 | 680,211 |
| 2022-01-31 | 270.00 | 273.50 | 269.00 | 271.50 | 248.22 | 502,967 |
| 2022-01-28 | 272.50 | 278.00 | 269.90 | 270.00 | 246.85 | 701,283 |
| 2022-01-27 | 272.50 | 280.00 | 272.50 | 275.50 | 251.88 | 321,216 |
| 2022-01-26 | 279.00 | 286.90 | 277.00 | 278.00 | 254.16 | 220,169 |
| 2022-01-25 | 286.50 | 286.50 | 275.00 | 279.50 | 255.54 | 230,242 |
| 2022-01-24 | 285.00 | 289.00 | 276.50 | 282.00 | 257.82 | 1,926,362 |
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.