UK markets close in 7 hours 43 minutes

Chemring Group plc (CHG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
360.50-4.50 (-1.23%)
As of 08:31AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024365.50366.50359.50360.50360.5022,974
24 Apr 2024364.50368.50362.50365.00365.00702,238
23 Apr 2024364.00367.00361.00364.50364.50946,012
22 Apr 2024358.00364.05349.00362.50362.50797,343
19 Apr 2024359.50359.50338.50344.00344.00376,834
18 Apr 2024340.50348.00340.50343.50343.50686,305
17 Apr 2024338.00353.00338.00346.00346.00367,491
16 Apr 2024355.00356.50352.50354.50354.50530,000
15 Apr 2024359.00360.00356.32359.00359.00407,327
12 Apr 2024365.00365.00354.00359.00359.00403,132
11 Apr 2024346.50354.00325.23353.00353.00591,230
10 Apr 2024338.50349.50337.00346.50346.50952,829
09 Apr 2024366.00366.50339.92342.50342.50950,736
08 Apr 2024356.00360.50352.00360.50360.50615,154
05 Apr 2024351.00372.00350.50357.00357.00491,991
04 Apr 2024373.00373.00360.50363.50363.50593,665
03 Apr 2024369.50369.50354.50363.00363.00480,402
02 Apr 2024365.00367.50357.00359.00359.00459,462
28 Mar 2024361.00365.50357.50363.00363.001,268,295
27 Mar 2024360.50361.00355.00359.50359.50591,977
26 Mar 2024356.50360.50352.71360.50360.501,279,717
25 Mar 2024354.00356.46348.50356.00356.001,083,525
22 Mar 2024358.00360.50355.50358.00358.00994,299
21 Mar 2024364.00364.00350.00359.00359.00718,012
21 Mar 20244.6 Dividend
20 Mar 2024361.50365.00359.00360.00355.401,187,127
19 Mar 2024364.00366.00360.50361.50356.88592,664
18 Mar 2024356.00372.50352.50363.50358.863,111,268
15 Mar 2024345.50349.00345.00347.00342.571,552,099
14 Mar 2024350.00350.00346.00346.50342.07493,971
13 Mar 2024350.50358.50344.00347.00342.57714,472
12 Mar 2024350.00359.50331.30346.00341.58636,938
11 Mar 2024358.50364.50347.50350.00345.53221,171
08 Mar 2024354.00356.00349.00350.00345.53463,471
07 Mar 2024358.00361.00352.50354.00349.48386,011
06 Mar 2024355.00360.00349.50359.00354.41851,296
05 Mar 2024351.50358.00349.00351.00346.51556,373
04 Mar 2024357.50360.50349.00351.00346.51314,198
01 Mar 2024349.50355.00347.00354.00349.48658,578
29 Feb 2024344.00349.00342.50347.00342.57953,926
28 Feb 2024344.00357.50342.50343.00338.62503,346
27 Feb 2024350.00351.29343.50344.00339.601,118,165
26 Feb 2024354.00359.00350.50351.50347.01791,893
23 Feb 2024364.00368.00349.50353.00348.49608,345
22 Feb 2024361.00364.50358.50362.50357.871,849,923
21 Feb 2024351.50355.00329.89355.00350.461,868,419
20 Feb 2024354.50355.98352.50353.50348.98428,271
19 Feb 2024354.00356.00351.50354.50349.97270,824
16 Feb 2024353.00359.00351.50353.50348.98387,146
15 Feb 2024352.50355.00341.86353.00348.491,277,065
14 Feb 2024357.00360.00351.50351.50347.01874,796
13 Feb 2024345.00358.00330.00354.00349.48526,605
12 Feb 2024352.50358.50352.50358.50353.92537,904
09 Feb 2024347.50354.00346.14354.00349.48592,845
08 Feb 2024353.00360.00347.50351.00346.51523,718
07 Feb 2024364.50364.50354.77355.50350.96335,135
06 Feb 2024365.00365.00348.00357.50352.93681,981
05 Feb 2024351.50354.00349.00353.50348.981,949,211
02 Feb 2024355.50356.00349.00351.00346.51387,382
01 Feb 2024360.00360.00347.50349.50345.03431,650
31 Jan 2024352.50359.50351.00352.00347.50941,762
30 Jan 2024360.00360.00334.90353.00348.49949,288
29 Jan 2024345.50356.00345.50353.00348.49261,849
26 Jan 2024355.00357.00350.00353.50348.98470,885
25 Jan 2024351.00359.00349.00350.50346.02544,017
24 Jan 2024360.00360.00349.00351.00346.51556,548
23 Jan 2024354.00355.58347.00349.00344.54866,539
22 Jan 2024352.50356.50350.00356.50351.94552,948
19 Jan 2024354.00359.00349.00352.00347.501,341,358
18 Jan 2024347.50360.39336.00353.00348.491,322,391
17 Jan 2024343.50345.64341.00345.50341.09615,717
16 Jan 2024346.00352.00336.02347.00342.574,362,750
15 Jan 2024348.00354.50345.00346.00341.58740,813
12 Jan 2024349.50352.50345.00350.00345.531,027,971
11 Jan 2024335.00351.50335.00346.00341.58832,253
10 Jan 2024344.00348.50343.50348.00343.55621,434
09 Jan 2024340.00350.00340.00344.50340.10957,157
08 Jan 2024345.50349.00343.50348.00343.55946,895
05 Jan 2024355.00355.00345.50345.50341.091,037,596
04 Jan 2024350.50353.50349.00353.50348.98518,106
03 Jan 2024350.00350.50347.00350.00345.53770,712
02 Jan 2024325.00353.00325.00351.00346.51513,245
29 Dec 2023359.00359.00350.00350.50346.02126,814
28 Dec 2023355.00357.00350.50352.00347.50379,118
27 Dec 2023354.50354.50351.00353.50348.98530,971
22 Dec 2023347.00353.00344.00352.00347.50429,495
21 Dec 2023345.50350.07344.50348.50344.05679,836
20 Dec 2023346.00351.00344.50348.00343.551,079,674
19 Dec 2023338.50348.00337.00346.50342.072,474,432
18 Dec 2023335.50338.50331.50338.50334.172,170,338
15 Dec 2023334.00339.72331.50335.00330.722,288,730
14 Dec 2023333.00339.00333.00333.00328.742,586,396
13 Dec 2023320.00338.00320.00333.00328.743,546,481
12 Dec 2023328.00330.00321.00326.00321.831,054,715
11 Dec 2023327.50331.00322.17327.50323.322,021,793
08 Dec 2023338.00338.00326.00327.50323.32458,382
07 Dec 2023335.00335.00311.30327.00322.82558,485
06 Dec 2023320.00331.00320.00331.00326.77841,169
05 Dec 2023316.00324.00314.50324.00319.861,666,534
04 Dec 2023320.00327.00305.50317.50313.44488,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...