Chemring Group PLC CHG
LSE · United Kingdom · Electronic Technology
GBp 544.00-1.50 (-0.27%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 544.00 | -0.27% | GBp 543.50 | GBp 554.50 | GBp 541.50 | 185.25K |
| 2026-09-30 | GBp 545.50 | +1.49% | GBp 550.00 | GBp 550.50 | GBp 540.00 | 861.92K |
| 2026-09-29 | GBp 537.50 | +0.47% | GBp 545.00 | GBp 545.00 | GBp 533.00 | 574.69K |
| 2026-09-28 | GBp 535.00 | -0.09% | GBp 548.50 | GBp 554.00 | GBp 530.00 |
| 424.59K |
| 2026-09-25 | GBp 535.50 | +0.09% | GBp 530.00 | GBp 541.50 | GBp 530.00 | 1.48M |
| 2026-09-24 | GBp 535.00 | -1.92% | GBp 546.00 | GBp 548.50 | GBp 533.00 | 390.85K |
| 2026-09-23 | GBp 545.50 | +1.68% | GBp 537.50 | GBp 548.50 | GBp 534.00 | 385.87K |
| 2026-09-22 | GBp 536.50 | -0.74% | GBp 536.00 | GBp 543.00 | GBp 528.00 | 476.20K |
| 2026-09-21 | GBp 540.50 | +1.69% | GBp 537.00 | GBp 543.00 | GBp 533.50 | 663.98K |
| 2026-09-18 | GBp 531.50 | -1.12% | GBp 542.50 | GBp 547.50 | GBp 531.50 | 1.62M |
| 2026-09-17 | GBp 537.50 | +0.56% | GBp 537.00 | GBp 544.00 | GBp 530.00 | 526.42K |
| 2026-09-16 | GBp 534.50 | 0.00% | GBp 536.50 | GBp 543.00 | GBp 533.50 | 791.13K |
| 2026-09-15 | GBp 534.50 | +0.94% | GBp 534.00 | GBp 536.50 | GBp 525.00 | 458.83K |
| 2026-09-14 | GBp 529.50 | -0.47% | GBp 524.00 | GBp 542.00 | GBp 524.00 | 538.65K |
| 2026-09-11 | GBp 532.00 | +2.80% | GBp 522.00 | GBp 540.00 | GBp 518.00 | 798.64K |
| 2026-09-10 | GBp 517.50 | -1.43% | GBp 523.50 | GBp 538.52 | GBp 515.00 | 1.29M |
| 2026-09-09 | GBp 525.00 | +0.29% | GBp 520.00 | GBp 528.50 | GBp 515.00 | 1.01M |
| 2026-09-08 | GBp 523.50 | -2.60% | GBp 538.00 | GBp 539.00 | GBp 522.00 | 671.35K |
| 2026-09-07 | GBp 537.50 | +1.42% | GBp 529.00 | GBp 541.00 | GBp 529.00 | 453.13K |
| 2026-09-04 | GBp 530.00 | +0.28% | GBp 529.50 | GBp 534.50 | GBp 525.50 | 624.77K |
| 2026-09-03 | GBp 528.50 | -0.84% | GBp 533.50 | GBp 534.00 | GBp 525.50 | 564.88K |
| 2026-09-02 | GBp 533.00 | +0.19% | GBp 534.00 | GBp 538.00 | GBp 526.00 | 746.71K |
| 2026-09-01 | GBp 532.00 | -3.36% | GBp 552.50 | GBp 552.50 | GBp 532.00 | 814.54K |
| 2026-08-28 | GBp 550.50 | -1.87% | GBp 552.00 | GBp 563.50 | GBp 550.00 | 1.01M |
| 2026-08-27 | GBp 561.00 | +0.72% | GBp 560.00 | GBp 563.50 | GBp 545.50 | 892.62K |
| 2026-08-26 | GBp 557.00 | +0.54% | GBp 550.00 | GBp 563.97 | GBp 546.00 | 1.08M |
| 2026-08-25 | GBp 554.00 | -0.72% | GBp 555.00 | GBp 562.00 | GBp 549.50 | 685.33K |
| 2026-08-24 | GBp 558.00 | -2.19% | GBp 570.00 | GBp 571.87 | GBp 555.50 | 652.53K |
| 2026-08-21 | GBp 570.50 | -3.47% | GBp 590.00 | GBp 594.02 | GBp 570.00 | 1.02M |
| 2026-08-20 | GBp 591.00 | -0.76% | GBp 596.00 | GBp 597.73 | GBp 590.00 | 1.20M |
| 2026-08-19 | GBp 595.50 | -2.14% | GBp 625.00 | GBp 625.00 | GBp 595.50 | 485.42K |
| 2026-08-18 | GBp 608.50 | -1.62% | GBp 621.00 | GBp 621.00 | GBp 608.00 | 1.73M |
| 2026-08-17 | GBp 618.50 | -1.51% | GBp 629.00 | GBp 632.50 | GBp 616.00 | 588.47K |
| 2026-08-14 | GBp 628.00 | +1.29% | GBp 619.00 | GBp 636.50 | GBp 619.00 | 699.82K |
| 2026-08-13 | GBp 620.00 | -1.82% | GBp 620.00 | GBp 637.00 | GBp 618.00 | 661.97K |
| 2026-08-12 | GBp 631.50 | -0.79% | GBp 635.00 | GBp 644.00 | GBp 631.50 | 676.77K |
| 2026-08-11 | GBp 636.50 | -0.24% | GBp 637.00 | GBp 646.50 | GBp 636.50 | 685.21K |
| 2026-08-10 | GBp 638.00 | +1.75% | GBp 633.50 | GBp 650.75 | GBp 628.00 | 988.88K |
| 2026-08-07 | GBp 627.00 | +0.40% | GBp 630.00 | GBp 638.50 | GBp 625.00 | 978.90K |
| 2026-08-06 | GBp 624.50 | -0.87% | GBp 615.00 | GBp 638.03 | GBp 615.00 | 976.94K |
| 2026-08-05 | GBp 630.00 | +2.69% | GBp 619.00 | GBp 644.00 | GBp 616.00 | 1.34M |
| 2026-08-04 | GBp 613.50 | +1.49% | GBp 610.00 | GBp 624.50 | GBp 605.00 | 2.01M |
| 2026-08-03 | GBp 604.50 | +2.37% | GBp 603.00 | GBp 608.50 | GBp 596.50 | 1.11M |
| 2026-07-31 | GBp 590.50 | +0.68% | GBp 590.00 | GBp 599.50 | GBp 587.00 | 551.49K |
| 2026-07-30 | GBp 586.50 | -1.68% | GBp 591.50 | GBp 598.00 | GBp 584.50 | 753.67K |
| 2026-07-29 | GBp 596.50 | -1.08% | GBp 606.50 | GBp 608.50 | GBp 588.50 | 896.58K |
| 2026-07-28 | GBp 603.00 | +0.42% | GBp 601.00 | GBp 615.50 | GBp 599.50 | 945.09K |
| 2026-07-27 | GBp 600.50 | +0.67% | GBp 596.50 | GBp 610.50 | GBp 591.50 | 974.72K |
| 2026-07-24 | GBp 596.50 | -0.83% | GBp 600.00 | GBp 604.50 | GBp 594.63 | 677.53K |
| 2026-07-23 | GBp 601.50 | +1.35% | GBp 590.50 | GBp 620.00 | GBp 590.50 | 3.32M |
| 2026-07-22 | GBp 593.50 | +2.33% | GBp 580.00 | GBp 603.50 | GBp 578.50 | 4.06M |
| 2026-07-21 | GBp 580.00 | +2.56% | GBp 556.00 | GBp 586.50 | GBp 556.00 | 1.05M |
| 2026-07-20 | GBp 565.50 | +1.53% | GBp 557.00 | GBp 568.00 | GBp 554.00 | 785.22K |
| 2026-07-17 | GBp 557.00 | +3.15% | GBp 530.50 | GBp 591.00 | GBp 530.50 | 495.67K |
| 2026-07-16 | GBp 540.00 | 0.00% | GBp 537.00 | GBp 542.00 | GBp 531.50 | 594.23K |
| 2026-07-15 | GBp 540.00 | +0.65% | GBp 534.50 | GBp 540.50 | GBp 525.50 | 599.40K |
| 2026-07-14 | GBp 536.50 | -0.28% | GBp 538.00 | GBp 545.00 | GBp 527.50 | 622.35K |
| 2026-07-13 | GBp 538.00 | +0.09% | GBp 535.00 | GBp 540.00 | GBp 531.00 | 519.00K |
| 2026-07-10 | GBp 537.50 | -0.65% | GBp 543.00 | GBp 544.00 | GBp 524.50 | 703.38K |
| 2026-07-09 | GBp 541.00 | -1.19% | GBp 549.50 | GBp 559.00 | GBp 531.50 | 1.02M |
| 2026-07-08 | GBp 547.50 | -3.01% | GBp 561.00 | GBp 573.50 | GBp 531.50 | 1.54M |
| 2026-07-07 | GBp 564.50 | -0.18% | GBp 566.00 | GBp 575.47 | GBp 558.00 | 852.32K |
| 2026-07-06 | GBp 565.50 | -2.08% | GBp 577.00 | GBp 591.45 | GBp 553.00 | 958.36K |
| 2026-07-03 | GBp 577.50 | +0.96% | GBp 571.00 | GBp 617.50 | GBp 569.50 | 810.19K |
| 2026-07-02 | GBp 572.00 | +6.12% | GBp 534.50 | GBp 577.53 | GBp 534.50 | 3.75M |
| 2026-07-01 | GBp 539.00 | +5.27% | GBp 510.00 | GBp 540.00 | GBp 510.00 | 963.85K |
| 2026-06-30 | GBp 512.00 | +5.13% | GBp 500.00 | GBp 527.50 | GBp 487.80 | 1.74M |
| 2026-06-29 | GBp 487.00 | +1.25% | GBp 480.80 | GBp 488.60 | GBp 466.60 | 1.18M |
| 2026-06-26 | GBp 481.00 | 0.00% | GBp 479.20 | GBp 485.40 | GBp 467.87 | 1.26M |
| 2026-06-25 | GBp 481.00 | -0.91% | GBp 480.60 | GBp 496.60 | GBp 480.60 | 1.28M |
| 2026-06-24 | GBp 485.40 | -0.94% | GBp 495.40 | GBp 499.60 | GBp 473.20 | 1.85M |
| 2026-06-23 | GBp 490.00 | -1.41% | GBp 491.60 | GBp 501.00 | GBp 490.00 | 811.08K |
| 2026-06-22 | GBp 497.00 | -0.60% | GBp 501.00 | GBp 512.50 | GBp 489.00 | 1.91M |
| 2026-06-19 | GBp 500.00 | +2.59% | GBp 488.20 | GBp 501.00 | GBp 488.00 | 2.62M |
| 2026-06-18 | GBp 487.40 | -1.85% | GBp 494.60 | GBp 504.14 | GBp 486.80 | 1.66M |
| 2026-06-17 | GBp 496.60 | -0.68% | GBp 509.50 | GBp 512.50 | GBp 491.80 | 1.37M |
| 2026-06-16 | GBp 500.00 | 0.00% | GBp 500.00 | GBp 519.50 | GBp 500.00 | 2.07M |
| 2026-06-15 | GBp 500.00 | -4.76% | GBp 533.50 | GBp 533.50 | GBp 498.00 | 4.74M |
| 2026-06-12 | GBp 525.00 | -1.13% | GBp 536.50 | GBp 536.50 | GBp 519.50 | 1.51M |
| 2026-06-11 | GBp 531.00 | +0.76% | GBp 525.00 | GBp 541.00 | GBp 522.50 | 1.28M |
| 2026-06-10 | GBp 527.00 | +3.13% | GBp 500.00 | GBp 530.50 | GBp 500.00 | 979.37K |
| 2026-06-09 | GBp 511.00 | +0.20% | GBp 509.00 | GBp 518.00 | GBp 505.50 | 921.87K |
| 2026-06-08 | GBp 510.00 | +2.00% | GBp 492.40 | GBp 540.00 | GBp 492.40 | 664.02K |
| 2026-06-05 | GBp 500.00 | 0.00% | GBp 496.00 | GBp 512.50 | GBp 496.00 | 746.60K |
| 2026-06-04 | GBp 500.00 | +0.12% | GBp 501.00 | GBp 508.50 | GBp 491.00 | 1.66M |
| 2026-06-03 | GBp 499.40 | -0.12% | GBp 500.00 | GBp 508.00 | GBp 487.40 | 2.34M |
| 2026-06-02 | GBp 500.00 | -2.06% | GBp 510.00 | GBp 517.50 | GBp 470.60 | 6.56M |
| 2026-06-01 | GBp 510.50 | -7.01% | GBp 550.50 | GBp 550.50 | GBp 510.50 | 1.22M |
| 2026-05-29 | GBp 549.00 | -0.27% | GBp 555.00 | GBp 600.00 | GBp 548.00 | 1.65M |
| 2026-05-28 | GBp 550.50 | +4.76% | GBp 518.00 | GBp 555.50 | GBp 518.00 | 953.05K |