If you invested 1000 GBp in Chemring Group PLC (CHG.L) 10 years ago, it would be worth 4,221.76 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,751.54 GBp, while 1000 GBp invested 1 year ago would be worth 947.26 GBp. This corresponds to total returns of 322.18%, 75.15%, -5.27%, respectively, with annualized returns of 15.49%, 11.87%, -5.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 523.5 | 517.5 | 517.5 | 538.52 | 515 | 1.29M |
| September 09, 2026 | 520 | 525 | 525 | 528.5 | 515 | 1.01M |
| September 08, 2026 | 538 | 523.5 | 523.5 | 539 | 522.5 | 671,344 |
| September 07, 2026 | 529 | 537.5 | 537.5 | 541 | 529 | 453,122 |
| September 04, 2026 | 529.5 | 530 | 530 | 534.5 | 525.5 | 609,816 |
| September 03, 2026 | 533.5 | 528.5 | 528.5 | 534 | 525.5 | 564,866 |
| September 02, 2026 | 534 | 533 | 533 | 537.5 | 526 | 746,701 |
| September 01, 2026 | 552.5 | 532 | 532 | 552.5 | 532 | 807,332 |
| August 28, 2026 | 552 | 550.5 | 550.5 | 563.5 | 550 | 1.01M |
| August 27, 2026 | 560 | 561 | 561 | 563.5 | 545.5 | 851,408 |
| August 26, 2026 | 550 | 557 | 557 | 563.97 | 546 | 1.08M |
| August 25, 2026 | 555 | 554 | 554 | 560.5 | 549.5 | 685,319 |
| August 24, 2026 | 570 | 558 | 558 | 571.87 | 555.5 | 652,521 |
| August 21, 2026 | 590 | 570.5 | 570.5 | 594.02 | 570 | 1.02M |
| August 20, 2026 | 596 | 591 | 591 | 597.74 | 590 | 1.2M |
| August 19, 2026 | 625 | 595.5 | 595.5 | 625 | 595.5 | 476,110 |
| August 18, 2026 | 621 | 608.5 | 608.5 | 621 | 608 | 1.73M |
| August 17, 2026 | 629 | 618.5 | 618.5 | 632.5 | 616 | 588,457 |
| August 14, 2026 | 619 | 628 | 628 | 636.5 | 619 | 699,797 |
| August 13, 2026 | 620 | 620 | 620 | 637 | 618 | 661,961 |
| August 12, 2026 | 635 | 631.5 | 631.5 | 644 | 631.5 | 676,759 |
| August 11, 2026 | 637 | 636.5 | 636.5 | 646.5 | 636.5 | 685,200 |
| August 10, 2026 | 633.5 | 638 | 638 | 650.75 | 628 | 988,856 |
| August 07, 2026 | 630 | 627 | 627 | 638.5 | 625 | 978,886 |
| August 06, 2026 | 615 | 624.5 | 624.5 | 638.03 | 615 | 975,757 |
| August 05, 2026 | 619 | 630 | 630 | 644 | 616 | 1.34M |
| August 04, 2026 | 610 | 613.5 | 613.5 | 624.5 | 605 | 2.01M |
| August 03, 2026 | 603 | 604.5 | 604.5 | 608.5 | 596.5 | 1.11M |
| 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 |