Chemring Group PLC (CHG.L) LSE

Currency In GBp

CHG.L Historical Return

If you invested 1000 GBp in Chemring Group PLC (CHG.L) 10 years ago, it would be worth 5,331.83 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,067.5 GBp, while 1000 GBp invested 1 year ago would be worth 1,085.74 GBp. This corresponds to total returns of 433.18%, 106.75%, 8.57%, respectively, with annualized returns of 18.21%, 15.63%, 8.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	590	590.5	590.5	599.5	587	551,261
July 30, 2026	591.5	586.5	586.5	598	584.5	753,650
July 29, 2026	606.5	596.5	596.5	608.5	588.5	896,565
July 28, 2026	601	603	603	615.5	599.5	945,073
July 27, 2026	596.5	600.5	600.5	610.5	591.5	974,687
July 24, 2026	600	596.5	596.5	604.5	594.63	677,521
July 23, 2026	590.5	601.5	601.5	620	590.5	3.32M
July 22, 2026	580	593.5	593.5	603.5	578.5	4.06M
July 21, 2026	556	580	580	586.5	556	1.05M
July 20, 2026	557	565.5	565.5	568	554	668,833
July 17, 2026	530.5	557	557	557	530.5	495,663
July 16, 2026	537	540	540	542	531.5	594,225
July 15, 2026	534.5	540	540	540.5	525.5	599,387
July 14, 2026	538	536.5	536.5	545	527.5	622,322
July 13, 2026	535	538	538	540	531	518,974
July 10, 2026	543	537.5	537.5	544	524.5	703,364
July 09, 2026	549.5	541	541	554	531.5	1.02M
July 08, 2026	561	547.5	547.5	573.5	531.5	1.54M
July 07, 2026	566	564.5	564.5	575.47	558	852,298
July 06, 2026	577	565.5	565.5	591.45	553	958,331
July 03, 2026	571	577.5	577.5	582	569.5	810,156
July 02, 2026	534.5	572	572	577.53	534.5	1.49M
July 01, 2026	510	539	539	540	510	931,412
June 30, 2026	500	512	512	527.5	487.8	1.71M
June 29, 2026	480.8	487	487	488.6	476	1.18M
June 26, 2026	479.2	481	481	485.4	467.87	1.27M
June 25, 2026	480.6	481	481	496.6	480.6	1.27M
June 24, 2026	495.4	485.4	485.4	499.6	473.2	1.85M
June 23, 2026	491.6	490	490	501	490	811,065
June 22, 2026	501	497	497	512.5	489	1.91M
June 19, 2026	488.2	500	500	501	488	2.62M
June 18, 2026	494.6	487.4	487.4	504.14	486.8	1.66M
June 17, 2026	509.5	496.6	496.6	512.5	491.8	1.37M
June 16, 2026	500	500	500	519.5	500	2.07M
June 15, 2026	533.5	500	500	533.5	498	4.74M
June 12, 2026	536.5	525	525	536.5	519.5	1.51M
June 11, 2026	525	531	531	541	522.5	1.27M
June 10, 2026	500	527	527	530.5	500	979,356
June 09, 2026	509	511	511	518	505.5	921,722
June 08, 2026	492.4	510	510	512.5	492.4	664,010
June 05, 2026	496	500	500	512.5	496	746,582
June 04, 2026	501	500	500	508.5	491	1.66M
June 03, 2026	500	499.4	499.4	508	487.4	2.34M
June 02, 2026	510	500	500	517.5	470.6	6.64M
June 01, 2026	550.5	510.5	510.5	550.5	510.5	1.22M
May 29, 2026	555	549	549	559.5	548	1.65M
May 28, 2026	518	550.5	550.5	555.5	518	953,017
May 27, 2026	525	525.5	525.5	541.5	523.5	835,438
May 26, 2026	526.5	524.5	524.5	535.5	520.77	724,615
May 22, 2026	513	526.5	526.5	527	512.34	758,991
May 21, 2026	491	511.5	511.5	512	487.8	872,846
May 20, 2026	488.2	486.8	486.8	488.8	473.5	422,364
May 19, 2026	500	474.8	474.8	500	474.8	694,575
May 18, 2026	464.2	473.6	473.6	479.4	462	863,373
May 15, 2026	469.6	464.6	464.6	476	463.4	1.36M
May 14, 2026	459.8	472	472	472.2	453.6	768,208
May 13, 2026	466.8	460	460	469.8	446.52	1.5M
May 12, 2026	470.6	464.4	464.4	476.2	460.6	1.06M
May 11, 2026	482.8	476.4	476.4	487.6	468.2	1.93M
May 08, 2026	506	480.6	480.6	506.52	480.6	1.23M