OTC Markets OTCPK - Delayed Quote
USD
Chemring Group PLC (CMGMY)
7.33
-0.17
(-2.27%)
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
7.80
7.80
7.33
7.33
7.33
1,130
Oct 28, 2026
7.50
7.51
7.18
7.50
7.50
1,510
Oct 27, 2026
7.11
7.38
7.07
7.07
7.07
901
Oct 26, 2026
6.92
7.27
6.92
7.11
7.11
5,545
Oct 23, 2026
7.05
7.37
7.05
7.16
7.16
1,541
Oct 22, 2026
7.05
7.05
6.81
6.81
6.81
290
Oct 21, 2026
6.72
7.08
6.72
7.08
7.08
3,376
Oct 20, 2026
7.37
7.37
6.97
6.97
6.97
2,448
Oct 19, 2026
6.62
6.80
6.62
6.80
6.80
1,940
Oct 16, 2026
6.96
7.15
6.96
7.15
7.15
1,751
Oct 15, 2026
6.71
6.71
6.51
6.51
6.51
806
Oct 14, 2026
6.72
6.72
6.52
6.52
6.52
3,329
Oct 13, 2026
6.66
6.66
6.31
6.31
6.31
844
Oct 12, 2026
6.66
6.66
6.66
6.66
6.66
2,384
Oct 9, 2026
6.43
6.50
6.41
6.50
6.50
5,140
Oct 8, 2026
6.51
6.51
6.51
6.51
6.51
115
Oct 7, 2026
6.38
6.38
6.38
6.38
6.38
201
Oct 6, 2026
6.95
6.95
6.51
6.60
6.60
1,906
Oct 5, 2026
6.82
6.82
6.82
6.82
6.82
100
Oct 2, 2026
6.76
6.76
6.76
6.76
6.76
142
Oct 1, 2026
6.78
6.78
6.77
6.77
6.77
210
Sep 30, 2026
6.80
6.80
6.80
6.80
6.80
-
Sep 29, 2026
6.77
6.80
6.77
6.80
6.80
660
Sep 28, 2026
7.00
7.00
6.77
6.77
6.77
420
Sep 25, 2026
7.12
7.12
7.12
7.12
7.12
-
Sep 24, 2026
7.12
7.12
7.12
7.12
7.12
401
Sep 23, 2026
6.94
6.94
6.94
6.94
6.94
-
Sep 22, 2026
6.94
6.94
6.94
6.94
6.94
-
Sep 21, 2026
6.94
6.94
6.94
6.94
6.94
666
Sep 18, 2026
7.42
7.42
7.25
7.40
7.40
4,206
Sep 17, 2026
7.14
7.14
6.91
6.91
6.91
453
Sep 16, 2026
7.50
7.50
7.28
7.28
7.28
3,777
Sep 15, 2026
7.49
7.49
6.71
7.36
7.36
2,892
Sep 14, 2026
7.58
7.58
7.58
7.58
7.58
200
Sep 11, 2026
6.97
6.97
6.97
6.97
6.97
-
Sep 10, 2026
6.71
6.97
6.71
6.97
6.97
1,630
Sep 9, 2026
6.66
6.66
6.66
6.66
6.66
130
Sep 8, 2026
6.77
6.77
6.77
6.77
6.77
101
Sep 4, 2026
7.18
7.18
7.18
7.18
7.18
-
Sep 3, 2026
7.18
7.18
7.18
7.18
7.18
-
Sep 2, 2026
7.18
7.18
7.18
7.18
7.18
150
Sep 1, 2026
7.18
7.18
7.18
7.18
7.18
213
Aug 31, 2026
7.21
7.40
7.18
7.18
7.18
916
Aug 28, 2026
7.70
7.70
7.52
7.52
7.52
552
Aug 27, 2026
7.20
7.20
7.20
7.20
7.20
100
Aug 26, 2026
7.52
7.52
7.52
7.52
7.52
178
Aug 25, 2026
7.75
7.75
7.75
7.75
7.75
1,045
Aug 24, 2026
7.79
7.79
7.48
7.48
7.48
7,473
Aug 21, 2026
8.35
8.35
8.35
8.35
8.35
-
Aug 20, 2026
8.23
8.35
8.23
8.35
8.35
775
Aug 19, 2026
8.02
8.02
7.87
7.87
7.87
455
Aug 18, 2026
8.03
8.03
7.94
7.94
7.94
411
Aug 17, 2026
8.15
8.15
8.03
8.03
8.03
276
Aug 14, 2026
0.037808
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
8.30
8.30
8.30
8.30
8.30
-
Aug 13, 2026
9.05
9.15
8.20
8.30
8.26
2,869
Aug 12, 2026
8.61
8.63
8.37
8.63
8.59
2,848
Aug 11, 2026
8.60
8.60
8.60
8.60
8.56
221
Aug 10, 2026
8.31
8.31
8.31
8.31
8.27
100
Aug 7, 2026
8.27
8.27
8.27
8.27
8.23
130
Aug 6, 2026
8.41
8.41
8.35
8.35
8.31
388
Aug 5, 2026
8.15
8.36
8.15
8.25
8.21
906
Aug 4, 2026
8.30
8.30
7.91
7.95
7.91
826
Aug 3, 2026
7.85
8.23
7.85
8.23
8.19
567
Jul 31, 2026
8.30
8.30
7.52
7.53
7.50
578
Jul 30, 2026
7.70
8.33
7.70
8.33
8.29
2,084
Jul 29, 2026
8.45
8.45
7.90
7.90
7.86
1,051
Jul 28, 2026
7.90
8.00
7.75
7.75
7.71
5,633
Jul 27, 2026
7.78
7.78
7.78
7.78
7.74
2,053
Jul 24, 2026
7.57
7.57
7.57
7.57
7.54
2,200
Jul 23, 2026
8.00
8.01
8.00
8.01
7.97
588
Jul 22, 2026
7.82
7.85
7.80
7.80
7.76
2,853
Jul 21, 2026
7.70
7.85
7.70
7.85
7.81
2,780
Jul 20, 2026
7.52
7.59
7.52
7.59
7.56
6,631
Jul 17, 2026
7.09
7.09
7.09
7.09
7.06
202
Jul 16, 2026
7.01
7.01
7.01
7.01
6.98
100
Jul 15, 2026
6.83
7.24
6.83
7.24
7.21
1,100
Jul 14, 2026
7.12
7.12
7.12
7.12
7.09
-
Jul 13, 2026
7.12
7.12
7.12
7.12
7.09
-
Jul 10, 2026
6.79
7.12
6.79
7.12
7.09
1,034
Jul 9, 2026
6.76
6.83
6.76
6.79
6.76
1,505
Jul 8, 2026
7.36
7.36
7.20
7.20
7.17
3,423
Jul 7, 2026
7.35
7.35
7.09
7.09
7.06
398
Jul 6, 2026
7.92
7.92
7.35
7.35
7.32
3,704
Jul 2, 2026
7.31
7.68
7.31
7.49
7.46
7,509
Jul 1, 2026
6.75
7.18
6.75
7.18
7.14
2,196
Jun 30, 2026
6.51
6.51
6.51
6.51
6.48
-
Jun 29, 2026
5.96
6.51
5.95
6.51
6.48
4,698
Jun 26, 2026
5.84
6.20
5.82
6.20
6.17
5,357
Jun 25, 2026
6.05
6.05
6.05
6.05
6.02
100
Jun 24, 2026
6.01
6.10
5.99
6.01
5.98
1,886
Jun 23, 2026
6.15
6.25
6.15
6.25
6.22
1,204
Jun 22, 2026
6.50
6.50
6.20
6.36
6.33
666
Jun 18, 2026
6.60
6.73
6.50
6.50
6.47
3,962
Jun 17, 2026
6.84
6.84
6.50
6.74
6.71
2,020
Jun 16, 2026
7.01
7.01
6.75
6.75
6.72
764
Jun 15, 2026
6.79
6.79
6.79
6.79
6.76
526
Jun 12, 2026
6.85
7.01
6.85
7.01
6.97
238
Jun 11, 2026
6.76
7.08
6.76
7.03
7.00
787
Jun 10, 2026
7.00
7.00
7.00
7.00
6.97
3,723
Jun 9, 2026
6.93
7.17
6.51
6.53
6.50
1,138
Jun 8, 2026
6.45
6.45
6.45
6.45
6.42
-
Jun 5, 2026
6.45
6.45
6.45
6.45
6.42
-
Jun 4, 2026
6.45
6.45
6.45
6.45
6.42
200
Jun 3, 2026
6.50
6.55
6.36
6.36
6.33
1,716
Jun 2, 2026
6.41
6.69
6.34
6.34
6.31
2,184
Jun 1, 2026
7.13
7.40
7.04
7.04
7.01
3,499
May 29, 2026
7.35
7.93
7.06
7.06
7.03
1,343
May 28, 2026
6.65
6.65
6.63
6.63
6.60
528
May 27, 2026
6.81
6.82
6.80
6.82
6.79
605
May 26, 2026
6.71
6.93
6.71
6.93
6.90
1,100
May 22, 2026
6.94
6.98
6.91
6.91
6.87
1,748
May 21, 2026
6.74
6.74
6.37
6.37
6.34
3,813
May 20, 2026
6.02
6.02
6.02
6.02
5.99
202
May 19, 2026
6.23
6.23
6.22
6.22
6.19
300
May 18, 2026
6.02
6.20
6.02
6.20
6.17
2,768
May 15, 2026
6.11
6.40
6.11
6.11
6.08
822
May 14, 2026
6.50
6.50
6.40
6.40
6.37
750
May 13, 2026
6.42
6.43
6.40
6.40
6.37
1,357
May 12, 2026
6.40
6.43
6.40
6.43
6.40
2,668
May 11, 2026
6.52
6.52
6.41
6.41
6.38
968
May 8, 2026
7.15
7.15
6.78
6.78
6.75
1,100
May 7, 2026
7.01
7.32
7.01
7.32
7.29
1,446
May 6, 2026
6.76
7.00
6.75
7.00
6.97
707
May 5, 2026
7.00
7.00
6.70
6.72
6.69
5,467
May 4, 2026
7.00
7.00
7.00
7.00
6.97
-
May 1, 2026
7.30
7.30
7.00
7.00
6.97
1,819
Apr 30, 2026
7.57
7.57
6.85
6.85
6.82
3,478
Apr 29, 2026
6.80
6.80
6.80
6.80
6.77
377
Apr 28, 2026
7.22
7.40
7.22
7.28
7.25
922
Apr 27, 2026
7.10
7.10
7.10
7.10
7.07
465
Apr 24, 2026
7.40
7.40
7.32
7.32
7.28
2,445
Apr 23, 2026
7.28
7.38
7.00
7.03
7.00
3,559
Apr 22, 2026
7.61
7.61
7.38
7.38
7.35
949
Apr 21, 2026
7.99
8.00
7.29
7.95
7.91
3,049
Apr 20, 2026
8.04
8.08
7.56
7.77
7.73
10,394
Apr 17, 2026
8.07
8.13
7.68
8.00
7.96
3,441
Apr 16, 2026
7.80
8.07
7.80
8.07
8.03
42,490
Apr 15, 2026
7.79
7.79
7.41
7.41
7.38
863
Apr 14, 2026
7.67
7.80
7.58
7.58
7.55
1,133
Apr 13, 2026
7.51
7.51
7.51
7.51
7.47
-
Apr 10, 2026
7.51
7.51
7.51
7.51
7.47
242
Apr 9, 2026
7.54
7.79
7.39
7.70
7.66
3,008
Apr 8, 2026
7.40
7.78
7.40
7.78
7.74
4,581
Apr 7, 2026
7.49
7.49
7.06
7.21
7.18
628
Apr 6, 2026
7.36
7.49
7.36
7.37
7.34
905
Apr 2, 2026
7.35
7.35
7.20
7.28
7.25
10,802
Apr 1, 2026
6.90
7.46
6.90
7.35
7.32
24,085
Mar 31, 2026
6.65
6.90
6.65
6.90
6.87
2,017
Mar 30, 2026
6.15
6.80
6.07
6.40
6.37
2,051
Mar 27, 2026
6.35
6.36
6.35
6.36
6.33
246
Mar 26, 2026
6.34
6.58
6.32
6.34
6.31
3,935
Mar 25, 2026
6.41
6.48
6.41
6.48
6.45
450
Mar 24, 2026
6.32
6.64
6.20
6.61
6.58
2,485
Mar 23, 2026
7.03
7.03
6.39
6.57
6.54
15,607
Mar 20, 2026
0.071062
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
6.71
6.74
6.26
6.32
6.29
3,565
Mar 19, 2026
6.66
7.16
6.43
6.66
6.56
3,864
Mar 18, 2026
7.29
7.29
7.29
7.29
7.18
633
Mar 17, 2026
7.35
7.58
7.26
7.26
7.15
2,609
Mar 16, 2026
7.15
7.15
6.85
7.05
6.94
4,736
Mar 13, 2026
7.78
7.78
7.78
7.78
7.66
-
Mar 12, 2026
8.00
8.00
7.48
7.78
7.66
80,237
Mar 11, 2026
7.30
7.54
7.30
7.54
7.43
1,242
Mar 10, 2026
7.45
7.55
7.30
7.30
7.19
5,422
Mar 9, 2026
7.20
7.40
6.84
7.39
7.28
4,601
Mar 6, 2026
7.55
7.55
7.00
7.20
7.09
8,008
Mar 5, 2026
7.50
7.50
6.86
6.86
6.76
2,586
Mar 4, 2026
7.66
7.72
7.03
7.03
6.92
2,560
Mar 3, 2026
6.85
7.56
6.72
6.76
6.66
9,398
Mar 2, 2026
7.64
7.72
7.36
7.37
7.26
6,355
Feb 27, 2026
7.59
7.59
7.32
7.54
7.43
835
Feb 26, 2026
7.16
7.60
7.06
7.60
7.48
5,384
Feb 25, 2026
7.43
7.48
6.84
7.23
7.12
2,918
Feb 24, 2026
6.95
7.00
6.75
6.75
6.65
3,183
Feb 23, 2026
7.43
7.43
6.80
7.10
6.99
21,640
Feb 20, 2026
7.30
7.31
6.77
7.06
6.95
3,290
Feb 19, 2026
7.44
7.44
7.00
7.00
6.89
13,583
Feb 18, 2026
6.98
7.74
6.93
7.64
7.52
28,671
Feb 17, 2026
7.40
7.45
7.32
7.43
7.32
3,574
Feb 13, 2026
6.70
6.70
6.70
6.70
6.60
-
Feb 12, 2026
6.67
7.29
6.67
6.70
6.60
1,501
Feb 11, 2026
6.83
6.83
6.83
6.83
6.73
-
Feb 10, 2026
6.71
6.83
6.60
6.83
6.73
1,382
Feb 9, 2026
6.69
6.83
6.69
6.83
6.73
2,075
Feb 6, 2026
6.50
6.82
6.32
6.32
6.22
827
Feb 5, 2026
6.70
7.22
6.29
6.32
6.22
2,694
Feb 4, 2026
6.56
6.98
6.26
6.49
6.39
2,668
Feb 3, 2026
7.00
7.00
6.53
6.76
6.66
2,735
Feb 2, 2026
7.33
7.33
6.45
6.45
6.35
6,767
Jan 30, 2026
6.88
6.88
6.46
6.46
6.37
2,390
Jan 29, 2026
7.10
7.22
6.69
6.69
6.59
4,671
Jan 28, 2026
7.58
7.58
7.25
7.41
7.30
13,958
Jan 27, 2026
7.56
7.77
7.24
7.24
7.13
11,070
Jan 26, 2026
7.61
7.66
6.80
7.47
7.36
34,188
Jan 23, 2026
7.50
7.64
7.50
7.64
7.52
1,209
Jan 22, 2026
6.96
7.35
6.96
7.24
7.13
942
Jan 21, 2026
7.24
7.50
6.62
6.62
6.52
26,733
Jan 20, 2026
7.55
7.69
7.20
7.40
7.29
65,965
Jan 16, 2026
7.72
7.74
7.51
7.51
7.40
11,911
Jan 15, 2026
7.10
7.77
7.10
7.62
7.50
23,971
Jan 14, 2026
7.68
7.73
7.31
7.31
7.20
10,178
Jan 13, 2026
7.83
7.83
7.31
7.31
7.20
7,530
Jan 12, 2026
8.01
8.03
7.52
7.60
7.48
18,956
Jan 9, 2026
7.58
7.99
7.47
7.53
7.42
11,631
Jan 8, 2026
7.34
7.46
6.99
7.44
7.33
16,653
Jan 7, 2026
7.32
7.35
7.02
7.26
7.15
7,241
Jan 6, 2026
6.99
7.31
6.88
7.31
7.20
11,282
Jan 5, 2026
6.60
6.97
6.56
6.97
6.86
12,957
Jan 2, 2026
6.36
6.60
6.36
6.60
6.50
590
Dec 31, 2025
6.28
6.28
6.28
6.28
6.18
105
Dec 30, 2025
6.43
6.43
6.43
6.43
6.33
521
Dec 29, 2025
6.10
6.25
6.10
6.25
6.16
3,028
Dec 26, 2025
6.38
6.38
6.38
6.38
6.28
-
Dec 24, 2025
6.38
6.38
6.38
6.38
6.28
-
Dec 23, 2025
6.38
6.38
6.38
6.38
6.28
221
Dec 22, 2025
6.01
6.55
6.01
6.55
6.45
2,008
Dec 19, 2025
6.28
6.28
6.00
6.13
6.03
1,101
Dec 18, 2025
6.60
6.60
6.60
6.60
6.50
191
Dec 17, 2025
6.15
6.15
6.15
6.15
6.06
613
Dec 16, 2025
6.17
6.17
6.17
6.17
6.08
102
Dec 15, 2025
6.58
6.58
6.11
6.11
6.02
6,544
Dec 12, 2025
6.10
6.22
6.10
6.20
6.11
1,051
Dec 11, 2025
6.15
6.20
6.09
6.09
5.99
5,971
Dec 10, 2025
6.08
6.30
6.08
6.30
6.20
1,790
Dec 9, 2025
6.63
6.63
6.43
6.43
6.33
11,966
Dec 8, 2025
6.76
6.76
6.10
6.73
6.63
4,305
Dec 5, 2025
6.93
6.95
6.21
6.21
6.12
3,843
Dec 4, 2025
6.47
6.47
6.47
6.47
6.37
-
Dec 3, 2025
6.47
6.47
6.47
6.47
6.37
260
Dec 2, 2025
6.30
6.30
6.22
6.26
6.16
1,526
Dec 1, 2025
6.36
6.50
6.35
6.37
6.27
35,891
Nov 28, 2025
6.39
6.75
6.39
6.75
6.65
5,546
Nov 26, 2025
6.37
6.37
6.37
6.37
6.27
300
Nov 25, 2025
6.20
6.40
6.16
6.40
6.30
4,338
Nov 24, 2025
6.15
6.40
6.05
6.28
6.18
4,181
Nov 21, 2025
6.33
6.46
6.30
6.46
6.36
3,069
Nov 20, 2025
6.50
6.72
6.50
6.72
6.62
2,801
Nov 19, 2025
6.34
6.34
6.34
6.34
6.25
1,094
Nov 18, 2025
6.76
6.76
6.40
6.55
6.45
5,219
Nov 17, 2025
6.70
6.85
6.50
6.50
6.40
6,559
Nov 14, 2025
6.75
6.80
6.61
6.79
6.69
3,756
Nov 13, 2025
7.00
7.00
6.75
6.84
6.74
5,641
Nov 12, 2025
7.19
7.19
6.80
6.80
6.69
9,796
Nov 11, 2025
6.97
7.20
6.97
7.20
7.09
2,036
Nov 10, 2025
7.55
7.55
7.05
7.27
7.16
1,635
Nov 7, 2025
6.95
7.57
6.86
6.86
6.76
5,835
Nov 6, 2025
7.54
7.55
6.89
6.94
6.83
11,886
Nov 5, 2025
7.43
7.43
7.43
7.43
7.32
223
Nov 4, 2025
7.35
7.85
7.25
7.60
7.48
4,735
Nov 3, 2025
7.35
7.99
7.35
7.39
7.28
1,315
Oct 31, 2025
7.35
8.04
7.35
8.04
7.92
4,584
