Chemring Group PLC (CHG.L) LSE
543.00
-2(-0.37%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
543.00
-2(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 548 | 543 | 543 | 548 | 537 | 556,819 |
| March 12, 2026 | 540 | 545 | 545 | 558 | 540 | 1.33M |
| March 11, 2026 | 537 | 538 | 538 | 540 | 523 | 359,632 |
| March 10, 2026 | 539 | 540 | 540 | 546 | 528 | 701,870 |
| March 09, 2026 | 529 | 532 | 532 | 537 | 518 | 1.37M |
| March 06, 2026 | 523 | 530 | 530 | 537 | 523 | 573,479 |
| March 05, 2026 | 543 | 520 | 520 | 549 | 520 | 563,795 |
| March 04, 2026 | 521 | 544 | 544 | 550 | 521 | 1.44M |
| March 03, 2026 | 540 | 534 | 534 | 548 | 523 | 898,833 |
| March 02, 2026 | 550 | 542 | 542 | 560 | 533 | 1.22M |
| February 27, 2026 | 530 | 534 | 534 | 538 | 525 | 1.09M |
| February 26, 2026 | 521 | 526 | 526 | 529 | 513 | 893,119 |
| February 25, 2026 | 530 | 520 | 520 | 531.1 | 513 | 1.17M |
| February 24, 2026 | 515 | 531 | 531 | 533 | 512 | 912,404 |
| February 23, 2026 | 503 | 510 | 510 | 515 | 500.85 | 1.16M |
| February 20, 2026 | 519 | 510 | 0 | 522 | 493.4 | 2.6M |
| February 19, 2026 | 535 | 522 | 0 | 536 | 513 | 990,177 |
| February 18, 2026 | 524 | 524 | 0 | 539 | 522.08 | 939,013 |
| February 17, 2026 | 516 | 521 | 0 | 525 | 508.99 | 963,891 |
| February 16, 2026 | 513 | 519 | 0 | 534 | 513 | 812,896 |
| February 13, 2026 | 498 | 513 | 0 | 516 | 498 | 729,348 |
| February 12, 2026 | 515 | 496.5 | 0 | 516 | 496.5 | 1.28M |
| February 11, 2026 | 510 | 510 | 0 | 515 | 504 | 900,001 |
| February 10, 2026 | 514 | 511 | 0 | 516.7 | 505 | 908,346 |
| February 09, 2026 | 500 | 513 | 0 | 518 | 500 | 1.83M |
| February 06, 2026 | 490 | 499.5 | 0 | 501 | 490 | 899,905 |
| February 05, 2026 | 493 | 494.5 | 0 | 505 | 490.5 | 966,495 |
| February 04, 2026 | 509 | 495.5 | 0 | 512 | 495.5 | 849,806 |
| February 03, 2026 | 501 | 508 | 0 | 513 | 500 | 822,410 |
| February 02, 2026 | 494.5 | 501 | 0 | 503 | 486.26 | 700,240 |
| January 30, 2026 | 501 | 498.5 | 0 | 505 | 497.5 | 1.25M |
| January 29, 2026 | 510 | 503 | 0 | 518 | 503 | 778,865 |
| January 28, 2026 | 550 | 516 | 0 | 550 | 513 | 1.65M |
| January 27, 2026 | 514 | 526 | 0 | 526 | 510 | 410,730 |
| January 26, 2026 | 524 | 514 | 0 | 529.56 | 513 | 814,242 |
| January 23, 2026 | 503 | 524 | 0 | 528 | 503 | 1.29M |
| January 22, 2026 | 530 | 516 | 0 | 537 | 511 | 3.94M |
| January 21, 2026 | 530 | 523 | 0 | 534 | 518 | 2.1M |
| January 20, 2026 | 536 | 532 | 0 | 539 | 520 | 1.45M |
| January 19, 2026 | 550 | 539 | 0 | 555 | 534 | 959,309 |
| January 16, 2026 | 544 | 546 | 0 | 552 | 538 | 574,458 |
| January 15, 2026 | 548 | 541 | 0 | 551.8 | 533 | 683,959 |
| January 14, 2026 | 551 | 545 | 0 | 552 | 537 | 817,912 |
| January 13, 2026 | 560 | 549 | 0 | 560 | 541 | 766,236 |
| January 12, 2026 | 548 | 548 | 0 | 561 | 544.15 | 3.15M |
| January 09, 2026 | 510 | 541 | 0 | 541 | 510 | 1.21M |
| January 08, 2026 | 508 | 510 | 0 | 526 | 505 | 850,173 |
| January 07, 2026 | 499 | 504 | 0 | 510 | 492.5 | 1.44M |
| January 06, 2026 | 493.5 | 497.5 | 0 | 505 | 486.5 | 983,385 |
| January 05, 2026 | 486.5 | 492.5 | 0 | 493.5 | 481.5 | 919,783 |
| January 02, 2026 | 474.5 | 473 | 0 | 480 | 469.42 | 344,143 |
| December 31, 2025 | 485 | 472.5 | 0 | 485 | 468 | 160,761 |
| December 30, 2025 | 468.5 | 472.5 | 0 | 473 | 466.5 | 357,325 |
| December 29, 2025 | 470.5 | 468.5 | 0 | 471.33 | 462 | 444,439 |
| December 24, 2025 | 470.5 | 472 | 0 | 472.37 | 464 | 192,409 |
| December 23, 2025 | 471 | 472 | 0 | 475.5 | 466 | 579,010 |
| December 22, 2025 | 469 | 472.5 | 0 | 473 | 464.5 | 564,541 |
| December 19, 2025 | 469.5 | 465.5 | 0 | 473 | 464.83 | 1.77M |
| December 18, 2025 | 477 | 472.5 | 0 | 481.5 | 461.5 | 1.09M |
| December 17, 2025 | 472.5 | 475.5 | 0 | 481 | 471.5 | 1.02M |