Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 296.00 | 299.00 | 295.50 | 297.00 | 271.53 | 627,882 |
| 2021-10-25 | 299.00 | 309.50 | 294.00 | 299.00 | 273.36 | 456,205 |
| 2021-10-22 | 294.50 | 303.00 | 294.50 | 300.00 | 274.28 | 196,200 |
| 2021-10-21 | 303.00 | 316.75 | 299.50 | 299.50 | 273.82 | 214,146 |
| 2021-10-20 | 303.00 | 312.50 | 303.00 | 304.00 | 277.93 | 349,627 |
| 2021-10-19 | 312.50 | 316.50 | 300.25 | 308.00 | 281.59 | 355,095 |
| 2021-10-18 | 308.00 | 318.50 | 307.45 | 312.50 | 285.71 | 227,362 |
| 2021-10-15 | 322.50 | 322.50 | 310.69 | 314.50 | 287.53 | 2,975,684 |
| 2021-10-14 | 315.50 | 318.50 | 314.00 | 317.50 | 290.28 | 228,167 |
← NewerPage 22 of 22 · 1,269 trading days
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.