LSE - Delayed Quote
GBp
Chemring Group PLC (CHG.L)
566.50
-2.50
(-0.44%)
At close: 4:35:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
543.00
574.00
529.50
566.50
566.50
733,775
Oct 29, 2026
580.00
580.00
562.00
569.00
569.00
1,152,521
Oct 28, 2026
558.50
573.50
558.41
565.50
565.50
456,432
Oct 27, 2026
553.00
562.00
540.00
560.00
560.00
980,657
Oct 26, 2026
541.00
552.76
535.00
550.00
550.00
442,666
Oct 23, 2026
528.00
542.00
528.00
539.50
539.50
375,936
Oct 22, 2026
531.00
542.50
522.60
533.50
533.50
1,171,189
Oct 21, 2026
535.00
538.50
528.58
538.00
538.00
408,123
Oct 20, 2026
530.00
539.00
519.50
534.50
534.50
1,434,142
Oct 19, 2026
518.00
539.00
518.00
532.50
532.50
654,499
Oct 16, 2026
520.50
542.00
519.00
539.50
539.50
1,148,571
Oct 15, 2026
508.00
525.00
505.50
520.00
520.00
773,471
Oct 14, 2026
512.00
522.50
508.00
512.00
512.00
1,718,379
Oct 13, 2026
513.50
517.50
499.80
499.80
499.80
409,516
Oct 12, 2026
507.00
519.50
507.00
516.50
516.50
1,068,631
Oct 9, 2026
502.00
514.50
495.60
511.00
511.00
1,566,639
Oct 8, 2026
500.00
507.83
488.40
499.00
499.00
1,079,962
Oct 7, 2026
505.00
515.00
500.00
500.00
500.00
1,517,150
Oct 6, 2026
527.50
533.50
496.60
508.50
508.50
2,426,626
Oct 5, 2026
530.00
542.00
523.00
532.00
532.00
1,302,819
Oct 2, 2026
530.00
548.00
524.50
529.00
529.00
2,124,674
Oct 1, 2026
543.50
554.50
540.00
540.00
540.00
510,423
Sep 30, 2026
550.00
550.50
540.00
545.50
545.50
861,920
Sep 29, 2026
545.00
545.00
533.00
537.50
537.50
574,689
Sep 28, 2026
548.50
554.00
530.00
535.00
535.00
424,588
Sep 25, 2026
530.00
541.50
530.00
535.50
535.50
1,481,758
Sep 24, 2026
546.00
548.50
533.00
535.00
535.00
390,853
Sep 23, 2026
537.50
548.50
534.00
545.50
545.50
385,871
Sep 22, 2026
536.00
543.00
528.00
536.50
536.50
476,195
Sep 21, 2026
537.00
543.00
533.50
540.50
540.50
663,977
Sep 18, 2026
542.50
547.50
531.50
531.50
531.50
1,624,530
Sep 17, 2026
537.00
544.00
530.00
537.50
537.50
526,421
Sep 16, 2026
536.50
543.00
533.50
534.50
534.50
791,128
Sep 15, 2026
534.00
536.50
525.00
534.50
534.50
458,831
Sep 14, 2026
524.00
542.00
524.00
529.50
529.50
538,645
Sep 11, 2026
522.00
540.00
518.00
532.00
532.00
798,639
Sep 10, 2026
523.50
538.52
515.00
517.50
517.50
1,294,132
Sep 9, 2026
520.00
528.50
515.00
525.00
525.00
1,009,716
Sep 8, 2026
538.00
539.00
522.00
523.50
523.50
671,354
Sep 7, 2026
529.00
541.00
529.00
537.50
537.50
453,133
Sep 4, 2026
529.50
534.50
525.50
530.00
530.00
624,769
Sep 3, 2026
533.50
534.00
525.50
528.50
528.50
564,883
Sep 2, 2026
534.00
538.00
526.00
533.00
533.00
746,713
Sep 1, 2026
552.50
552.50
532.00
532.00
532.00
814,542
Aug 28, 2026
552.00
563.50
550.00
550.50
550.50
1,013,962
Aug 27, 2026
560.00
563.50
545.50
561.00
561.00
892,619
Aug 26, 2026
550.00
563.97
546.00
557.00
557.00
1,078,152
Aug 25, 2026
555.00
562.00
549.50
554.00
554.00
685,326
Aug 24, 2026
570.00
571.87
555.50
558.00
558.00
652,525
Aug 21, 2026
590.00
594.02
570.00
570.50
570.50
1,020,167
Aug 20, 2026
596.00
597.73
590.00
591.00
591.00
1,198,328
Aug 19, 2026
625.00
625.00
595.50
595.50
595.50
485,423
Aug 18, 2026
621.00
621.00
608.00
608.50
608.50
1,726,279
Aug 17, 2026
629.00
632.50
616.00
618.50
618.50
588,474
Aug 14, 2026
619.00
636.50
619.00
628.00
628.00
699,815
Aug 13, 2026
2.8000002
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
620.00
637.00
618.00
620.00
620.00
661,966
Aug 12, 2026
635.00
644.00
631.50
631.50
631.47
676,774
Aug 11, 2026
637.00
646.50
636.50
636.50
636.47
685,205
Aug 10, 2026
633.50
650.75
628.00
638.00
637.97
988,880
Aug 7, 2026
630.00
638.50
625.00
627.00
626.97
978,902
Aug 6, 2026
615.00
638.03
615.00
624.50
624.47
976,935
Aug 5, 2026
619.00
644.00
616.00
630.00
629.97
1,343,266
Aug 4, 2026
610.00
624.50
605.00
613.50
613.47
2,009,203
Aug 3, 2026
603.00
608.50
596.50
604.50
604.47
1,110,187
Jul 31, 2026
590.00
599.50
587.00
590.50
590.47
551,492
Jul 30, 2026
591.50
598.00
584.50
586.50
586.47
753,667
Jul 29, 2026
606.50
608.50
588.50
596.50
596.47
896,580
Jul 28, 2026
601.00
615.50
599.50
603.00
602.97
945,092
Jul 27, 2026
596.50
610.50
591.50
600.50
600.47
974,716
Jul 24, 2026
600.00
604.50
594.63
596.50
596.47
677,530
Jul 23, 2026
590.50
620.00
590.50
601.50
601.47
3,323,194
Jul 22, 2026
580.00
603.50
578.50
593.50
593.47
4,057,800
Jul 21, 2026
556.00
586.50
556.00
580.00
579.97
1,047,618
Jul 20, 2026
557.00
568.00
554.00
565.50
565.47
785,223
Jul 17, 2026
530.50
591.00
530.50
557.00
556.98
495,671
Jul 16, 2026
537.00
542.00
531.50
540.00
539.98
594,233
Jul 15, 2026
534.50
540.50
525.50
540.00
539.98
599,397
Jul 14, 2026
538.00
545.00
527.50
536.50
536.48
622,349
Jul 13, 2026
535.00
540.00
531.00
538.00
537.98
518,997
Jul 10, 2026
543.00
544.00
524.50
537.50
537.48
703,376
Jul 9, 2026
549.50
559.00
531.50
541.00
540.98
1,015,203
Jul 8, 2026
561.00
573.50
531.50
547.50
547.48
1,541,156
Jul 7, 2026
566.00
575.47
558.00
564.50
564.47
852,316
Jul 6, 2026
577.00
591.45
553.00
565.50
565.47
958,358
Jul 3, 2026
571.00
617.50
569.50
577.50
577.47
810,185
Jul 2, 2026
534.50
577.53
534.50
572.00
571.97
3,745,391
Jul 1, 2026
510.00
540.00
510.00
539.00
538.98
963,850
Jun 30, 2026
500.00
527.50
487.80
512.00
511.98
1,735,057
Jun 29, 2026
480.80
488.60
466.60
487.00
486.98
1,176,807
Jun 26, 2026
479.20
485.40
467.87
481.00
480.98
1,261,941
Jun 25, 2026
480.60
496.60
480.60
481.00
480.98
1,280,320
Jun 24, 2026
495.40
499.60
473.20
485.40
485.38
1,848,197
Jun 23, 2026
491.60
501.00
490.00
490.00
489.98
811,083
Jun 22, 2026
501.00
512.50
489.00
497.00
496.98
1,912,174
Jun 19, 2026
488.20
501.00
488.00
500.00
499.98
2,622,206
Jun 18, 2026
494.60
504.14
486.80
487.40
487.38
1,661,779
Jun 17, 2026
509.50
512.50
491.80
496.60
496.58
1,365,330
Jun 16, 2026
500.00
519.50
500.00
500.00
499.98
2,067,576
Jun 15, 2026
533.50
533.50
498.00
500.00
499.98
4,736,644
Jun 12, 2026
536.50
536.50
519.50
525.00
524.98
1,508,321
Jun 11, 2026
525.00
541.00
522.50
531.00
530.98
1,275,781
Jun 10, 2026
500.00
530.50
500.00
527.00
526.98
979,374
Jun 9, 2026
509.00
518.00
505.50
511.00
510.98
921,873
Jun 8, 2026
492.40
540.00
492.40
510.00
509.98
664,022
Jun 5, 2026
496.00
512.50
496.00
500.00
499.98
746,596
Jun 4, 2026
501.00
508.50
491.00
500.00
499.98
1,658,881
Jun 3, 2026
500.00
508.00
487.40
499.40
499.38
2,335,457
Jun 2, 2026
510.00
517.50
470.60
500.00
499.98
6,562,787
Jun 1, 2026
550.50
550.50
510.50
510.50
510.48
1,222,648
May 29, 2026
555.00
600.00
548.00
549.00
548.98
1,646,899
May 28, 2026
518.00
555.50
518.00
550.50
550.48
953,054
May 27, 2026
525.00
541.50
523.50
525.50
525.48
835,463
May 26, 2026
526.50
537.00
520.77
524.50
524.48
724,661
May 22, 2026
513.00
527.00
512.34
526.50
526.48
759,017
May 21, 2026
491.00
512.00
487.80
511.50
511.48
872,860
May 20, 2026
488.20
488.80
473.50
486.80
486.78
422,405
May 19, 2026
500.00
500.00
474.80
474.80
474.78
696,317
May 18, 2026
464.20
479.40
462.00
473.60
473.58
863,412
May 15, 2026
469.60
476.00
463.40
464.60
464.58
1,358,077
May 14, 2026
459.80
472.20
453.60
472.00
471.98
768,228
May 13, 2026
466.80
469.80
446.52
460.00
459.98
1,496,826
May 12, 2026
470.60
476.20
460.60
464.40
464.38
1,055,368
May 11, 2026
482.80
487.60
468.20
476.40
476.38
2,382,238
May 8, 2026
506.00
506.52
480.60
480.60
480.58
1,341,758
May 7, 2026
521.00
522.50
505.00
507.00
506.98
2,662,713
May 6, 2026
520.00
525.50
509.33
517.50
517.48
1,622,201
May 5, 2026
535.00
535.00
510.00
515.00
514.98
905,241
May 1, 2026
517.50
521.54
513.00
521.50
521.48
330,019
Apr 30, 2026
510.00
527.50
506.50
522.00
521.98
886,176
Apr 29, 2026
528.00
530.22
512.00
513.50
513.48
1,853,785
Apr 28, 2026
522.50
533.00
521.50
525.00
524.98
815,869
Apr 27, 2026
529.50
540.39
529.00
531.50
531.48
920,452
Apr 24, 2026
546.50
547.00
524.50
529.00
528.98
867,825
Apr 23, 2026
543.50
547.00
530.00
545.00
544.98
2,250,883
Apr 22, 2026
556.00
560.50
544.50
544.50
544.48
1,878,618
Apr 21, 2026
562.00
570.04
550.50
551.50
551.48
2,486,340
Apr 20, 2026
541.00
562.00
541.00
561.00
560.98
1,099,763
Apr 17, 2026
572.00
572.00
552.00
559.50
559.48
1,394,681
Apr 16, 2026
555.00
570.00
552.50
560.50
560.48
464,252
Apr 15, 2026
560.50
561.50
551.00
556.00
555.98
681,405
Apr 14, 2026
555.50
560.50
552.50
560.50
560.48
622,552
Apr 13, 2026
549.50
556.50
541.00
552.00
551.98
425,271
Apr 10, 2026
552.00
560.00
535.50
546.00
545.98
843,742
Apr 9, 2026
555.00
555.00
539.00
554.00
553.98
633,506
Apr 8, 2026
560.00
561.50
547.00
553.00
552.98
943,961
Apr 7, 2026
558.00
558.00
540.50
547.00
546.98
891,048
Apr 2, 2026
544.00
556.00
533.00
554.00
553.98
695,280
Apr 1, 2026
519.00
546.00
512.00
546.00
545.98
768,124
Mar 31, 2026
488.50
510.00
487.00
508.00
507.98
766,047
Mar 30, 2026
479.50
492.50
473.78
489.00
488.98
1,047,630
Mar 27, 2026
508.00
510.00
486.00
486.00
485.98
1,185,757
Mar 26, 2026
499.00
514.00
495.00
510.00
509.98
1,042,119
Mar 25, 2026
488.00
499.50
484.00
499.00
498.98
823,115
Mar 24, 2026
514.00
514.00
479.50
481.00
480.98
547,846
Mar 23, 2026
489.00
505.00
478.00
491.50
491.48
906,586
Mar 20, 2026
523.00
528.00
503.00
503.00
502.98
3,391,090
Mar 19, 2026
5.2999997
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
540.00
541.00
522.00
522.00
521.98
656,535
Mar 18, 2026
548.00
550.00
540.00
545.00
544.92
468,740
Mar 17, 2026
519.00
546.00
499.50
542.00
541.92
717,165
Mar 16, 2026
543.00
550.00
535.94
541.00
540.92
468,050
Mar 13, 2026
548.00
548.00
537.00
543.00
542.92
556,854
Mar 12, 2026
540.00
558.00
540.00
545.00
544.92
1,333,863
Mar 11, 2026
537.00
540.00
523.00
538.00
537.92
616,427
Mar 10, 2026
539.00
546.00
528.00
540.00
539.92
744,928
Mar 9, 2026
529.00
537.00
518.00
532.00
531.92
1,374,085
Mar 6, 2026
523.00
537.00
523.00
530.00
529.92
573,515
Mar 5, 2026
543.00
549.00
519.00
520.00
519.93
563,795
Mar 4, 2026
521.00
550.00
521.00
544.00
543.92
1,435,986
Mar 3, 2026
540.00
548.00
523.00
534.00
533.92
898,876
Mar 2, 2026
550.00
553.25
533.00
542.00
541.92
1,221,110
Feb 27, 2026
530.00
538.00
525.00
534.00
533.92
1,086,249
Feb 26, 2026
521.00
529.00
513.00
526.00
525.93
893,119
Feb 25, 2026
530.00
531.10
513.00
520.00
519.93
1,170,302
Feb 24, 2026
515.00
533.00
512.00
531.00
530.92
912,404
Feb 23, 2026
503.00
515.00
500.85
510.00
509.93
1,162,657
Feb 20, 2026
519.00
522.00
493.40
510.00
509.93
2,596,644
Feb 19, 2026
535.00
536.00
512.00
522.00
521.93
990,177
Feb 18, 2026
524.00
539.00
522.08
524.00
523.93
919,236
Feb 17, 2026
516.00
525.00
508.99
521.00
520.93
963,891
Feb 16, 2026
513.00
534.00
513.00
519.00
518.93
812,336
Feb 13, 2026
498.00
516.00
498.00
513.00
512.93
728,056
Feb 12, 2026
515.00
516.00
496.50
496.50
496.43
1,284,964
Feb 11, 2026
510.00
515.00
504.00
510.00
509.93
900,001
Feb 10, 2026
514.00
516.70
505.00
511.00
510.93
908,346
Feb 9, 2026
500.00
518.00
500.00
513.00
512.93
1,830,233
Feb 6, 2026
490.00
501.00
490.00
499.50
499.43
899,905
Feb 5, 2026
493.00
505.00
490.50
494.50
494.43
966,495
Feb 4, 2026
509.00
512.00
495.50
495.50
495.43
848,999
Feb 3, 2026
501.00
513.00
500.00
508.00
507.93
822,410
Feb 2, 2026
494.50
503.00
486.26
501.00
500.93
700,240
Jan 30, 2026
501.00
505.00
497.50
498.50
498.43
1,246,929
Jan 29, 2026
510.00
518.00
503.00
503.00
502.93
778,865
Jan 28, 2026
550.00
550.00
513.00
516.00
515.93
1,649,662
Jan 27, 2026
514.00
526.00
510.00
526.00
525.93
410,730
Jan 26, 2026
524.00
529.56
513.00
514.00
513.93
814,242
Jan 23, 2026
503.00
528.00
503.00
524.00
523.93
1,286,585
Jan 22, 2026
530.00
538.00
511.00
516.00
515.93
3,939,942
Jan 21, 2026
530.00
534.00
518.00
523.00
522.93
2,102,247
Jan 20, 2026
536.00
539.00
520.00
532.00
531.92
1,448,199
Jan 19, 2026
550.00
555.00
534.00
539.00
538.92
959,309
Jan 16, 2026
544.00
552.00
538.00
546.00
545.92
574,458
Jan 15, 2026
548.00
551.80
533.00
541.00
540.92
683,959
Jan 14, 2026
551.00
552.00
537.00
545.00
544.92
817,912
Jan 13, 2026
560.00
560.00
541.00
549.00
548.92
766,236
Jan 12, 2026
548.00
561.00
544.15
548.00
547.92
2,964,540
Jan 9, 2026
510.00
541.00
510.00
541.00
540.92
1,206,365
Jan 8, 2026
508.00
526.00
505.00
510.00
509.93
850,173
Jan 7, 2026
499.00
510.00
492.50
504.00
503.93
1,437,348
Jan 6, 2026
493.50
505.00
486.50
497.50
497.43
983,385
Jan 5, 2026
486.50
494.00
481.50
492.50
492.43
919,783
Jan 2, 2026
474.50
480.50
469.42
473.00
472.93
344,143
Dec 31, 2025
485.00
485.00
468.00
472.50
472.43
160,761
Dec 30, 2025
468.50
473.00
466.50
472.50
472.43
357,325
Dec 29, 2025
470.50
471.33
462.00
468.50
468.43
444,439
Dec 24, 2025
470.50
472.37
464.00
472.00
471.93
192,409
Dec 23, 2025
471.00
475.50
466.00
472.00
471.93
579,010
Dec 22, 2025
469.00
473.00
464.50
472.50
472.43
564,541
Dec 19, 2025
469.50
473.00
464.83
465.50
465.43
1,770,239
Dec 18, 2025
477.00
481.50
461.50
472.50
472.43
1,085,352
Dec 17, 2025
472.50
481.00
471.50
475.50
475.43
994,605
Dec 16, 2025
479.00
479.50
467.50
474.00
473.93
1,303,260
Dec 15, 2025
478.00
484.50
472.50
482.00
481.93
4,066,677
Dec 12, 2025
463.50
478.50
462.50
475.00
474.93
967,580
Dec 11, 2025
479.50
479.50
460.50
461.00
460.93
1,023,641
Dec 10, 2025
473.50
475.50
462.50
472.50
472.43
1,541,489
Dec 9, 2025
482.00
488.00
456.00
477.50
477.43
1,513,600
Dec 8, 2025
483.00
484.50
478.00
480.50
480.43
922,956
Dec 5, 2025
493.50
493.50
476.50
477.50
477.43
462,426
Dec 4, 2025
477.50
483.75
473.50
482.50
482.43
589,257
Dec 3, 2025
476.50
479.98
470.50
475.50
475.43
626,972
Dec 2, 2025
475.00
477.00
464.00
470.50
470.43
1,697,807
Dec 1, 2025
467.00
481.97
466.50
475.00
474.93
613,041
Nov 28, 2025
489.00
489.00
479.50
481.50
481.43
686,359
Nov 27, 2025
484.00
485.54
476.50
485.50
485.43
703,316
Nov 26, 2025
480.00
483.00
469.50
481.00
480.93
3,061,557
Nov 25, 2025
477.50
481.00
467.00
474.50
474.43
1,870,303
Nov 24, 2025
488.00
491.00
475.50
477.50
477.43
1,453,869
Nov 21, 2025
487.00
495.50
485.00
490.50
490.43
678,853
Nov 20, 2025
495.50
509.00
495.50
499.00
498.93
725,616
Nov 19, 2025
509.00
510.25
491.00
492.50
492.43
1,295,345
Nov 18, 2025
502.00
510.00
500.00
508.00
507.93
558,964
Nov 17, 2025
512.00
521.00
508.00
511.00
510.93
422,227
Nov 14, 2025
506.00
516.00
495.77
515.00
514.93
938,306
Nov 13, 2025
519.00
525.00
510.00
510.00
509.93
2,260,558
Nov 12, 2025
506.00
528.00
506.00
522.00
521.93
768,672
Nov 11, 2025
534.00
542.00
524.00
524.00
523.93
1,052,384
Nov 10, 2025
543.00
555.00
525.00
535.00
534.92
1,221,795
Nov 7, 2025
550.00
553.00
541.00
543.00
542.92
536,976
Nov 6, 2025
552.00
562.00
533.00
546.00
545.92
817,398
Nov 5, 2025
576.00
576.00
560.49
563.00
562.92
521,356
Nov 4, 2025
573.00
576.00
560.00
571.00
570.92
1,015,436
Nov 3, 2025
574.00
582.00
570.00
579.00
578.92
367,615
Oct 31, 2025
573.00
581.09
571.00
573.00
572.92
514,689
Oct 30, 2025
574.00
577.00
568.00
572.00
571.92
480,426
