Chemring Group PLC - CHG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	560	563	563	565	552	970,655
September 25, 2025	559	554	554	559	543	1.14M
September 24, 2025	552	559	559	562	551	1.58M
September 23, 2025	570	551	551	572	551	827,494
September 22, 2025	565	567	567	568	560	1M
September 19, 2025	567	565	565	572	561	1.27M
September 18, 2025	572	565	565	578	564	712,648
September 17, 2025	598	569	569	599	566	1.33M
September 16, 2025	571	599	599	614	563	2.91M
September 15, 2025	566	572	572	580	564	826,332
September 12, 2025	567	567	567	575	564	617,932
September 11, 2025	547	565	565	565	540	1.33M
September 10, 2025	541	544	544	550.1	539	509,887
September 09, 2025	546	540	540	561	537	673,299
September 08, 2025	541	546	546	546	536	673,722
September 05, 2025	538	540	540	545	530	564,404
September 04, 2025	543	540	540	545	533.61	643,672
September 03, 2025	530	543	543	544	530	415,058
September 02, 2025	541	535	535	546	529	854,645
September 01, 2025	540	542	542	547	539	428,092
August 29, 2025	524	537	537	553	524	653,357
August 28, 2025	546	540	540	546	532	447,574
August 27, 2025	544	542	542	546	534	409,316
August 26, 2025	543	545	545	545	535	536,974
August 22, 2025	538	543	543	543	534	441,307
August 21, 2025	538	537	537	542	534	397,409
August 20, 2025	525	533	533	536	514	709,817
August 19, 2025	542	528	528	544.2	518	2.48M
August 18, 2025	538	543	543	549	537	492,627
August 15, 2025	542	535	535	544	528	500,195
August 14, 2025	532	539	539	541	528	1.54M
August 13, 2025	540	533	530.3	545	528	642,712
August 12, 2025	532	535	532.29	542	531	459,053
August 11, 2025	528	532	529.3	537	521	591,535
August 08, 2025	536	535	535	541	526	619,347
August 07, 2025	547	535	535	552	527	1.05M
August 06, 2025	578	551	551	578	537	602,934
August 05, 2025	559	557	557	565	546.06	757,780
August 04, 2025	541	552	552	552	537	765,397
August 01, 2025	548	537	537	552	527	997,410
July 31, 2025	545	550	550	560	545	726,627
July 30, 2025	542	543	543	549	538	499,882
July 29, 2025	529	538	538	538	525.8	553,719
July 28, 2025	544	529	529	548	524	776,588
July 25, 2025	541	543	543	552	533	1.46M
July 24, 2025	546	543	543	560	538	610,943
July 23, 2025	564	549	549	564	537	898,455
July 22, 2025	560	559	559	566	553	1.45M
July 21, 2025	559	566	566	568	552	594,881
July 18, 2025	559	560	560	564	554.92	614,869
July 17, 2025	548	553	553	554.08	544	682,072
July 16, 2025	552	547	547	556	546	494,278
July 15, 2025	567	555	555	568.01	555	561,035
July 14, 2025	557	567	567	572	554	526,299
July 11, 2025	556	558	558	567	555	830,750
July 10, 2025	569	561	561	572.8	558	914,336
July 09, 2025	561	566	566	570	559	1.08M
July 08, 2025	555	559	559	564	552	547,503
July 07, 2025	563	559	559	565	554	583,477
July 04, 2025	565	560	560	565	552	363,421

Chemring Group PLC (CHG.L) LSE