Chemring Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	285.00	290.50	284.00	290.50	265.59	1,294,380
2022-01-20	281.50	287.50	280.00	287.00	262.39	1,103,868
2022-01-19	275.00	280.50	275.00	280.50	256.45	1,539,537
2022-01-18	277.00	281.00	277.00	279.50	255.54	2,099,413
2022-01-17	277.00	286.51	277.00	281.00	256.91	194,227
2022-01-14	290.00	290.50	282.00	283.00	258.74	306,124
2022-01-13	275.50	285.50	271.18	282.50	258.28	2,282,728
2022-01-12	282.00	286.50	278.50	284.50	260.11	317,585
2022-01-11	281.00	285.00	279.00	279.50	255.54	290,387
2022-01-10	295.00	295.00	282.50	282.50	258.28	141,047
2022-01-07	293.00	293.50	286.00	290.00	265.13	1,030,505
2022-01-06	287.00	309.48	287.00	293.00	267.88	1,245,046
2022-01-05	305.00	305.00	289.50	289.50	264.68	3,130,285
2022-01-04	310.50	310.50	294.50	297.00	271.53	674,402
2021-12-31	285.00	297.00	263.59	296.00	270.62	173,674
2021-12-30	286.00	298.00	286.00	295.00	269.71	117,988
2021-12-29	296.50	299.00	292.32	298.00	272.45	301,707
2021-12-24	300.00	300.00	294.50	294.50	269.25	66,879
2021-12-23	298.00	300.00	296.00	298.50	272.91	152,756
2021-12-22	293.00	296.00	292.00	296.00	270.62	187,594
2021-12-21	290.00	294.00	279.50	294.00	268.79	1,287,332
2021-12-20	290.50	292.22	282.50	283.00	258.74	231,487
2021-12-17	300.00	300.00	287.50	294.50	269.25	2,010,349
2021-12-16	290.00	292.50	286.00	288.50	263.76	1,790,540
2021-12-15	290.00	290.00	273.50	286.50	261.93	1,745,323
2021-12-14	295.00	295.00	283.40	283.50	259.19	737,205
2021-12-13	293.00	294.50	285.50	289.00	264.22	352,228
2021-12-10	290.50	296.50	290.50	291.00	266.05	706,537
2021-12-09	305.00	305.00	291.50	294.50	269.25	368,919
2021-12-08	286.00	292.50	282.50	292.50	267.42	403,903
2021-12-07	297.00	297.00	286.50	286.50	261.93	169,097
2021-12-06	282.50	289.50	280.50	288.00	263.31	246,358
2021-12-03	285.00	285.00	277.53	280.00	255.99	259,937
2021-12-02	276.00	281.50	275.90	280.00	255.99	158,541
2021-12-01	274.00	280.50	272.00	277.00	253.25	360,517
2021-11-30	272.50	278.00	269.00	272.00	248.68	1,377,820
2021-11-29	278.00	283.00	275.50	276.50	252.79	742,323
2021-11-26	276.00	279.50	273.75	274.00	250.51	352,088
2021-11-25	287.50	289.50	261.61	283.50	259.19	527,886
2021-11-24	298.50	298.50	284.00	285.00	260.56	587,544
2021-11-23	297.50	297.50	287.00	295.00	269.71	613,088
2021-11-22	287.50	294.00	287.50	289.50	264.68	358,977
2021-11-19	300.00	300.00	287.50	290.00	265.13	349,203
2021-11-18	295.50	298.00	291.50	294.00	268.79	276,038
2021-11-17	296.50	299.50	295.00	297.50	271.99	1,154,908
2021-11-16	300.00	305.00	297.50	297.50	271.99	932,304
2021-11-15	289.00	304.50	289.00	304.00	277.93	193,977
2021-11-12	290.00	303.00	290.00	299.00	273.36	342,041
2021-11-11	304.00	304.00	295.50	301.00	275.19	166,591
2021-11-10	295.50	300.50	292.75	296.50	271.08	361,733
2021-11-09	302.50	304.50	293.50	296.00	270.62	313,314
2021-11-08	312.00	312.00	298.50	298.50	272.91	248,491
2021-11-05	315.00	315.00	302.50	304.50	278.39	291,635
2021-11-04	276.50	306.50	276.50	302.00	276.11	975,487
2021-11-03	287.00	300.00	287.00	298.00	272.45	415,269
2021-11-02	290.00	301.50	283.62	298.00	272.45	864,712
2021-11-01	288.00	294.88	288.00	289.50	264.68	238,076
2021-10-29	293.00	293.50	284.00	292.50	267.42	648,361
2021-10-28	300.00	300.00	293.00	293.50	268.33	238,943
2021-10-27	296.00	299.00	295.00	295.00	269.71	443,042

← NewerPage 21 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.