Chemring Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 543.00 | 555.00 | 525.00 | 535.00 | 527.45 | 1,221,796 |
| 2025-11-07 | 550.00 | 553.00 | 541.00 | 543.00 | 535.34 | 536,977 |
| 2025-11-06 | 552.00 | 562.00 | 533.00 | 546.00 | 538.29 | 817,398 |
| 2025-11-05 | 576.00 | 576.00 | 560.49 | 563.00 | 555.05 | 521,357 |
| 2025-11-04 | 573.00 | 576.00 | 560.00 | 571.00 | 562.94 | 1,015,437 |
| 2025-11-03 | 574.00 | 582.00 | 570.00 | 579.00 | 570.83 | 367,616 |
| 2025-10-31 | 573.00 | 581.09 | 571.00 | 573.00 | 564.91 | 514,690 |
| 2025-10-30 | 574.00 | 577.00 | 568.00 | 572.00 | 563.93 | 480,427 |
| 2025-10-29 | 582.00 | 588.00 | 572.00 | 575.00 | 566.88 | 491,655 |
| 2025-10-28 | 578.00 | 585.00 | 571.00 | 584.00 | 575.76 | 1,854,166 |
| 2025-10-27 | 572.00 | 611.00 | 571.00 | 580.00 | 571.81 | 1,769,525 |
| 2025-10-24 | 570.00 | 576.00 | 556.00 | 576.00 | 567.87 | 586,311 |
| 2025-10-23 | 578.00 | 587.00 | 569.00 | 569.00 | 560.97 | 653,113 |
| 2025-10-22 | 562.00 | 581.00 | 557.00 | 572.00 | 563.93 | 1,051,454 |
| 2025-10-21 | 551.00 | 558.00 | 542.27 | 555.00 | 547.17 | 672,471 |
| 2025-10-20 | 535.00 | 549.00 | 534.00 | 548.00 | 540.26 | 587,509 |
| 2025-10-17 | 544.00 | 546.00 | 528.00 | 530.00 | 522.52 | 1,464,301 |
| 2025-10-16 | 544.00 | 561.00 | 543.00 | 555.00 | 547.17 | 603,432 |
| 2025-10-15 | 562.00 | 567.00 | 550.00 | 550.00 | 542.24 | 730,939 |
| 2025-10-14 | 559.00 | 566.00 | 546.00 | 566.00 | 558.01 | 750,407 |
| 2025-10-13 | 564.00 | 571.00 | 556.00 | 563.00 | 555.05 | 839,211 |
| 2025-10-10 | 576.00 | 577.00 | 561.00 | 568.00 | 559.98 | 495,036 |
| 2025-10-09 | 590.00 | 590.00 | 570.00 | 578.00 | 569.84 | 466,793 |
| 2025-10-08 | 579.00 | 588.00 | 575.00 | 587.00 | 578.71 | 511,704 |
| 2025-10-07 | 576.00 | 579.00 | 569.49 | 575.00 | 566.88 | 785,468 |
| 2025-10-06 | 585.00 | 589.71 | 575.97 | 579.00 | 570.83 | 1,068,590 |
| 2025-10-03 | 594.00 | 599.00 | 582.00 | 586.00 | 577.73 | 474,829 |
| 2025-10-02 | 592.00 | 596.00 | 586.00 | 593.00 | 584.63 | 885,570 |
| 2025-10-01 | 589.00 | 593.00 | 580.00 | 590.00 | 581.67 | 1,550,357 |
| 2025-09-30 | 598.00 | 598.00 | 578.00 | 589.00 | 580.69 | 2,930,075 |
| 2025-09-29 | 570.00 | 581.00 | 566.00 | 581.00 | 572.80 | 1,563,454 |
| 2025-09-26 | 560.00 | 565.00 | 552.00 | 563.00 | 555.05 | 870,045 |
| 2025-09-25 | 559.00 | 559.00 | 543.00 | 554.00 | 546.18 | 1,138,098 |
| 2025-09-24 | 552.00 | 562.00 | 551.00 | 559.00 | 551.11 | 1,581,907 |
| 2025-09-23 | 570.00 | 572.00 | 551.00 | 551.00 | 543.22 | 827,495 |
| 2025-09-22 | 565.00 | 568.00 | 560.00 | 567.00 | 559.00 | 1,002,488 |
| 2025-09-19 | 567.00 | 572.00 | 561.00 | 565.00 | 557.02 | 1,272,310 |
| 2025-09-18 | 572.00 | 578.00 | 564.00 | 565.00 | 557.02 | 712,649 |
| 2025-09-17 | 598.00 | 599.00 | 566.00 | 569.00 | 560.97 | 1,330,600 |
| 2025-09-16 | 571.00 | 614.00 | 563.00 | 599.00 | 590.54 | 2,907,799 |
| 2025-09-15 | 566.00 | 580.00 | 564.00 | 572.00 | 563.93 | 826,333 |
| 2025-09-12 | 567.00 | 575.00 | 564.00 | 567.00 | 559.00 | 617,932 |
| 2025-09-11 | 547.00 | 565.00 | 540.00 | 565.00 | 557.02 | 1,334,807 |
| 2025-09-10 | 541.00 | 550.10 | 539.00 | 544.00 | 536.32 | 509,887 |
| 2025-09-09 | 546.00 | 561.00 | 537.00 | 540.00 | 532.38 | 673,321 |
| 2025-09-08 | 541.00 | 546.00 | 536.00 | 546.00 | 538.29 | 673,738 |
| 2025-09-05 | 538.00 | 545.00 | 530.00 | 540.00 | 532.38 | 564,428 |
| 2025-09-04 | 543.00 | 545.00 | 533.61 | 540.00 | 532.38 | 643,673 |
| 2025-09-03 | 530.00 | 544.00 | 530.00 | 543.00 | 535.34 | 415,058 |
| 2025-09-02 | 541.00 | 546.00 | 529.00 | 535.00 | 527.45 | 854,645 |
| 2025-09-01 | 540.00 | 547.00 | 539.00 | 542.00 | 534.35 | 428,092 |
| 2025-08-29 | 524.00 | 553.00 | 524.00 | 537.00 | 529.42 | 653,357 |
| 2025-08-28 | 546.00 | 546.00 | 532.00 | 540.00 | 532.38 | 447,574 |
| 2025-08-27 | 544.00 | 546.00 | 534.00 | 542.00 | 534.35 | 409,316 |
| 2025-08-26 | 543.00 | 545.00 | 535.00 | 545.00 | 537.31 | 536,975 |
| 2025-08-22 | 538.00 | 543.00 | 534.00 | 543.00 | 535.34 | 441,307 |
| 2025-08-21 | 538.00 | 542.00 | 534.00 | 537.00 | 529.42 | 397,436 |
| 2025-08-20 | 525.00 | 536.00 | 514.00 | 533.00 | 525.48 | 709,818 |
| 2025-08-19 | 542.00 | 544.20 | 518.00 | 528.00 | 520.55 | 2,477,980 |
| 2025-08-18 | 538.00 | 549.00 | 537.00 | 543.00 | 535.34 | 492,659 |
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.