OTC Markets OTCPK - Delayed Quote
USD
Chemring Group PLC (CMGMF)
7.00
0.00
(0.00%)
At close: October 29 at 4:00:00 PM EDT
Currency in USD
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 29, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 28, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 27, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 26, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 23, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 22, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 21, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 20, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 19, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 16, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 15, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 14, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 13, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 12, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 9, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 8, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 7, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 6, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 5, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 2, 2026
7.00
7.00
7.00
7.00
7.00
-
Oct 1, 2026
7.00
7.00
7.00
7.00
7.00
-
Sep 30, 2026
7.00
7.00
7.00
7.00
7.00
-
Sep 29, 2026
7.00
7.00
7.00
7.00
7.00
-
Sep 28, 2026
7.00
7.00
7.00
7.00
7.00
1,000
Sep 25, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 24, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 23, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 22, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 21, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 18, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 17, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 16, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 15, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 14, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 11, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 10, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 9, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 8, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 4, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 3, 2026
7.20
7.20
7.20
7.20
7.20
100
Sep 2, 2026
7.88
7.88
7.88
7.88
7.88
-
Sep 1, 2026
7.88
7.88
7.88
7.88
7.88
-
Aug 31, 2026
7.88
7.88
7.88
7.88
7.88
-
Aug 28, 2026
7.88
7.88
7.88
7.88
7.88
-
Aug 27, 2026
7.88
7.88
7.88
7.88
7.88
-
Aug 26, 2026
7.88
7.88
7.88
7.88
7.88
-
Aug 25, 2026
7.88
7.88
7.88
7.88
7.88
100
Aug 24, 2026
7.88
7.88
7.88
7.88
7.88
-
Aug 21, 2026
7.88
7.88
7.88
7.88
7.88
1,800
Aug 20, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 19, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 18, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 17, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 14, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 13, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
8.59
8.59
8.59
8.59
8.59
-
Aug 12, 2026
8.59
8.59
8.59
8.59
8.55
-
Aug 11, 2026
8.59
8.59
8.59
8.59
8.55
-
Aug 10, 2026
8.59
8.59
8.59
8.59
8.55
-
Aug 7, 2026
8.59
8.59
8.59
8.59
8.55
700
Aug 6, 2026
8.15
8.15
8.15
8.15
8.11
-
Aug 5, 2026
8.15
8.15
8.15
8.15
8.11
-
Aug 4, 2026
8.15
8.15
8.15
8.15
8.11
-
Aug 3, 2026
8.15
8.15
8.15
8.15
8.11
100
Jul 31, 2026
7.98
7.98
7.98
7.98
7.94
3,000
Jul 30, 2026
8.00
8.00
8.00
8.00
7.96
-
Jul 29, 2026
8.00
8.00
8.00
8.00
7.96
-
Jul 28, 2026
8.00
8.00
8.00
8.00
7.96
300
Jul 27, 2026
8.00
8.00
8.00
8.00
7.96
-
Jul 24, 2026
8.00
8.00
8.00
8.00
7.96
100
Jul 23, 2026
7.90
7.90
7.90
7.90
7.87
-
Jul 22, 2026
7.90
7.90
7.90
7.90
7.87
5,000
Jul 21, 2026
8.06
8.06
7.79
7.79
7.76
1,100
Jul 20, 2026
7.34
7.34
7.34
7.34
7.31
-
Jul 17, 2026
7.34
7.34
7.34
7.34
7.31
-
Jul 16, 2026
7.04
7.34
7.04
7.34
7.31
1,000
Jul 15, 2026
7.10
7.10
7.10
7.10
7.07
-
Jul 14, 2026
7.10
7.10
7.10
7.10
7.07
-
Jul 13, 2026
7.10
7.10
7.10
7.10
7.07
600
Jul 10, 2026
7.21
7.21
7.21
7.21
7.18
-
Jul 9, 2026
7.21
7.21
7.21
7.21
7.18
-
Jul 8, 2026
7.21
7.21
7.21
7.21
7.18
1,200
Jul 7, 2026
7.62
7.62
7.62
7.62
7.59
-
Jul 6, 2026
7.62
7.62
7.62
7.62
7.59
-
Jul 2, 2026
7.50
7.66
7.50
7.62
7.59
19,600
Jul 1, 2026
6.36
6.36
6.36
6.36
6.33
-
Jun 30, 2026
6.36
6.36
6.36
6.36
6.33
-
Jun 29, 2026
6.36
6.36
6.36
6.36
6.33
300
Jun 26, 2026
6.71
6.71
6.71
6.71
6.68
-
Jun 25, 2026
6.71
6.71
6.71
6.71
6.68
600
Jun 24, 2026
6.43
6.43
6.43
6.43
6.40
200
Jun 23, 2026
6.64
6.64
6.64
6.64
6.61
-
Jun 22, 2026
6.64
6.64
6.64
6.64
6.61
300
Jun 18, 2026
6.75
6.75
6.75
6.75
6.72
-
Jun 17, 2026
6.75
6.75
6.75
6.75
6.72
-
Jun 16, 2026
6.75
6.75
6.75
6.75
6.72
-
Jun 15, 2026
6.75
6.75
6.75
6.75
6.72
100
Jun 12, 2026
6.85
6.85
6.85
6.85
6.82
-
Jun 11, 2026
6.85
6.85
6.85
6.85
6.82
-
Jun 10, 2026
6.85
6.85
6.85
6.85
6.82
-
Jun 9, 2026
6.85
6.85
6.85
6.85
6.82
10,300
Jun 8, 2026
7.11
7.11
7.11
7.11
7.08
300
Jun 5, 2026
6.95
6.95
6.95
6.95
6.92
-
Jun 4, 2026
6.95
6.95
6.95
6.95
6.92
-
Jun 3, 2026
6.95
6.95
6.95
6.95
6.92
-
Jun 2, 2026
6.95
6.95
6.95
6.95
6.92
-
Jun 1, 2026
6.95
6.95
6.95
6.95
6.92
-
May 29, 2026
6.95
6.95
6.95
6.95
6.92
-
May 28, 2026
6.95
6.95
6.95
6.95
6.92
-
May 27, 2026
7.22
7.22
6.95
6.95
6.92
6,400
May 26, 2026
6.49
6.49
6.49
6.49
6.46
-
May 22, 2026
6.49
6.49
6.49
6.49
6.46
-
May 21, 2026
6.49
6.49
6.49
6.49
6.46
-
May 20, 2026
6.49
6.49
6.49
6.49
6.46
-
May 19, 2026
6.49
6.49
6.49
6.49
6.46
200
May 18, 2026
6.05
6.05
6.05
6.05
6.02
300
May 15, 2026
6.31
6.54
6.24
6.24
6.21
3,100
May 14, 2026
6.61
6.61
6.61
6.61
6.58
200
May 13, 2026
6.32
6.32
6.32
6.32
6.29
-
May 12, 2026
6.36
6.36
6.32
6.32
6.29
400
May 11, 2026
6.76
6.76
6.76
6.76
6.73
300
May 8, 2026
7.00
7.00
7.00
7.00
6.97
-
May 7, 2026
7.00
7.00
7.00
7.00
6.97
300
May 6, 2026
7.08
7.08
7.08
7.08
7.05
-
May 5, 2026
7.08
7.08
7.08
7.08
7.05
-
May 4, 2026
7.08
7.08
7.08
7.08
7.05
500
May 1, 2026
7.34
7.34
7.34
7.34
7.31
3,000
Apr 30, 2026
7.38
7.38
7.38
7.38
7.35
-
Apr 29, 2026
7.37
7.38
7.37
7.38
7.35
700
Apr 28, 2026
7.45
7.45
7.45
7.45
7.42
1,300
Apr 27, 2026
7.25
7.25
7.25
7.25
7.22
-
Apr 24, 2026
7.25
7.25
7.25
7.25
7.22
-
Apr 23, 2026
7.55
7.55
7.25
7.25
7.22
900
Apr 22, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 21, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 20, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 17, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 16, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 15, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 14, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 13, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 10, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 9, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 8, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 7, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 6, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 2, 2026
7.22
7.22
7.22
7.22
7.19
-
Apr 1, 2026
7.19
7.22
7.19
7.22
7.19
4,800
Mar 31, 2026
6.76
6.76
6.76
6.76
6.73
-
Mar 30, 2026
6.76
6.76
6.76
6.76
6.73
-
Mar 27, 2026
6.76
6.76
6.76
6.76
6.73
-
Mar 26, 2026
6.76
6.76
6.76
6.76
6.73
-
Mar 25, 2026
6.76
6.76
6.76
6.76
6.73
8,100
Mar 24, 2026
7.40
7.40
7.40
7.40
7.37
-
Mar 23, 2026
7.40
7.40
7.40
7.40
7.37
-
Mar 20, 2026
7.40
7.40
7.40
7.40
7.37
-
Mar 19, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
7.40
7.40
7.40
7.40
7.37
-
Mar 18, 2026
7.40
7.40
7.40
7.40
7.30
-
Mar 17, 2026
7.40
7.40
7.40
7.40
7.30
-
Mar 16, 2026
7.40
7.40
7.40
7.40
7.30
-
Mar 13, 2026
7.40
7.40
7.40
7.40
7.30
-
Mar 12, 2026
7.40
7.40
7.40
7.40
7.30
2,500
Mar 11, 2026
7.33
7.33
7.33
7.33
7.23
-
Mar 10, 2026
7.33
7.33
7.33
7.33
7.23
-
Mar 9, 2026
7.33
7.33
7.33
7.33
7.23
-
Mar 6, 2026
7.33
7.33
7.33
7.33
7.23
-
Mar 5, 2026
7.33
7.33
7.33
7.33
7.23
-
Mar 4, 2026
7.33
7.33
7.33
7.33
7.23
300
Mar 3, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 2, 2026
6.85
6.85
6.85
6.85
6.76
-
Feb 27, 2026
6.85
6.85
6.85
6.85
6.76
-
Feb 26, 2026
6.85
6.85
6.85
6.85
6.76
-
Feb 25, 2026
6.85
6.85
6.85
6.85
6.76
-
Feb 24, 2026
6.85
6.85
6.85
6.85
6.76
60,000
Feb 23, 2026
6.80
6.80
6.80
6.80
6.71
5,000
Feb 20, 2026
6.95
6.95
6.95
6.95
6.85
-
Feb 19, 2026
6.95
6.95
6.95
6.95
6.85
-
Feb 18, 2026
6.95
6.95
6.95
6.95
6.85
-
Feb 17, 2026
6.95
6.95
6.95
6.95
6.85
14,200
Feb 13, 2026
6.78
6.78
6.78
6.78
6.69
-
Feb 12, 2026
6.69
6.78
6.69
6.78
6.69
600
Feb 11, 2026
6.75
6.75
6.75
6.75
6.66
5,000
Feb 10, 2026
6.80
6.80
6.80
6.80
6.71
-
Feb 9, 2026
6.80
6.80
6.80
6.80
6.71
-
Feb 6, 2026
6.80
6.80
6.80
6.80
6.71
100
Feb 5, 2026
7.50
7.50
7.50
7.50
7.40
-
Feb 4, 2026
7.50
7.50
7.50
7.50
7.40
-
Feb 3, 2026
7.50
7.50
7.50
7.50
7.40
-
Feb 2, 2026
7.50
7.50
7.50
7.50
7.40
-
Jan 30, 2026
7.50
7.50
7.50
7.50
7.40
-
Jan 29, 2026
7.50
7.50
7.50
7.50
7.40
-
Jan 28, 2026
7.50
7.50
7.50
7.50
7.40
200
Jan 27, 2026
7.30
7.30
7.30
7.30
7.20
-
Jan 26, 2026
7.30
7.30
7.30
7.30
7.20
100
Jan 23, 2026
7.35
7.35
7.35
7.35
7.25
-
Jan 22, 2026
7.35
7.35
7.35
7.35
7.25
-
Jan 21, 2026
7.35
7.35
7.35
7.35
7.25
-
Jan 20, 2026
7.35
7.35
7.35
7.35
7.25
-
Jan 16, 2026
7.65
7.65
7.35
7.35
7.25
200
Jan 15, 2026
7.26
7.26
7.26
7.26
7.16
-
Jan 14, 2026
7.26
7.26
7.26
7.26
7.16
400
Jan 13, 2026
7.41
7.41
7.41
7.41
7.31
100
Jan 12, 2026
7.48
7.48
7.48
7.48
7.38
100
Jan 9, 2026
6.05
6.05
6.05
6.05
5.97
-
Jan 8, 2026
6.05
6.05
6.05
6.05
5.97
-
Jan 7, 2026
6.05
6.05
6.05
6.05
5.97
-
Jan 6, 2026
6.05
6.05
6.05
6.05
5.97
-
Jan 5, 2026
6.05
6.05
6.05
6.05
5.97
-
Jan 2, 2026
6.05
6.05
6.05
6.05
5.97
-
Dec 31, 2025
6.05
6.05
6.05
6.05
5.97
-
Dec 30, 2025
6.05
6.05
6.05
6.05
5.97
-
Dec 29, 2025
6.05
6.05
6.05
6.05
5.97
-
Dec 26, 2025
6.05
6.05
6.05
6.05
5.97
-
Dec 24, 2025
6.05
6.05
6.05
6.05
5.97
-
Dec 23, 2025
6.05
6.05
6.05
6.05
5.97
-
Dec 22, 2025
6.05
6.05
6.05
6.05
5.97
300
Dec 19, 2025
5.95
5.95
5.95
5.95
5.87
-
Dec 18, 2025
5.95
5.95
5.95
5.95
5.87
-
Dec 17, 2025
5.95
5.95
5.95
5.95
5.87
-
Dec 16, 2025
5.95
5.95
5.95
5.95
5.87
-
Dec 15, 2025
5.95
5.95
5.95
5.95
5.87
-
Dec 12, 2025
5.95
5.95
5.95
5.95
5.87
-
Dec 11, 2025
5.95
5.95
5.95
5.95
5.87
-
Dec 10, 2025
5.95
5.95
5.95
5.95
5.87
26,800
Dec 9, 2025
6.59
6.59
6.59
6.59
6.50
-
Dec 8, 2025
6.59
6.59
6.59
6.59
6.50
-
Dec 5, 2025
6.59
6.59
6.59
6.59
6.50
-
Dec 4, 2025
6.59
6.59
6.59
6.59
6.50
-
Dec 3, 2025
6.59
6.59
6.59
6.59
6.50
-
Dec 2, 2025
6.59
6.59
6.59
6.59
6.50
-
Dec 1, 2025
6.59
6.59
6.59
6.59
6.50
-
Nov 28, 2025
6.59
6.59
6.59
6.59
6.50
-
Nov 26, 2025
6.59
6.59
6.59
6.59
6.50
-
Nov 25, 2025
6.59
6.59
6.59
6.59
6.50
-
Nov 24, 2025
6.59
6.59
6.59
6.59
6.50
-
Nov 21, 2025
6.59
6.59
6.59
6.59
6.50
-
Nov 20, 2025
6.59
6.59
6.59
6.59
6.50
200
Nov 19, 2025
6.54
6.54
6.54
6.54
6.45
500
Nov 18, 2025
7.23
7.23
7.23
7.23
7.13
-
Nov 17, 2025
7.23
7.23
7.23
7.23
7.13
-
Nov 14, 2025
7.23
7.23
7.23
7.23
7.13
-
Nov 13, 2025
7.23
7.23
7.23
7.23
7.13
-
Nov 12, 2025
7.23
7.23
7.23
7.23
7.13
-
Nov 11, 2025
7.23
7.23
7.23
7.23
7.13
-
Nov 10, 2025
7.23
7.23
7.23
7.23
7.13
-
Nov 7, 2025
7.40
7.40
7.23
7.23
7.13
800
Nov 6, 2025
7.60
7.60
7.60
7.60
7.49
-
Nov 5, 2025
7.60
7.60
7.60
7.60
7.49
-
Nov 4, 2025
7.60
7.60
7.60
7.60
7.49
-
Nov 3, 2025
7.60
7.60
7.60
7.60
7.49
-
Oct 31, 2025
7.60
7.60
7.60
7.60
7.49
-
