Chemring Group plc (CHG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 380.00 | 394.50 | 380.00 | 394.50 | 394.50 | 342,221 |
| 25 Jul 2024 | 389.00 | 392.50 | 366.50 | 381.50 | 381.50 | 396,548 |
| 24 Jul 2024 | 390.50 | 400.00 | 389.50 | 389.50 | 389.50 | 307,988 |
| 23 Jul 2024 | 409.00 | 409.00 | 389.00 | 398.00 | 398.00 | 366,891 |
| 22 Jul 2024 | 402.00 | 402.00 | 384.00 | 390.00 | 390.00 | 2,512,625 |
| 19 Jul 2024 | 382.00 | 386.00 | 379.00 | 382.00 | 382.00 | 256,774 |
| 18 Jul 2024 | 391.00 | 397.00 | 385.50 | 385.50 | 385.50 | 1,565,098 |
| 17 Jul 2024 | 380.00 | 392.00 | 380.00 | 388.00 | 388.00 | 312,412 |
| 16 Jul 2024 | 393.00 | 394.50 | 386.50 | 394.50 | 394.50 | 368,707 |
| 15 Jul 2024 | 391.50 | 400.50 | 387.00 | 393.00 | 393.00 | 337,628 |
| 12 Jul 2024 | 390.50 | 405.82 | 390.50 | 391.50 | 391.50 | 395,919 |
| 11 Jul 2024 | 395.00 | 395.50 | 384.33 | 395.50 | 395.50 | 489,578 |
| 10 Jul 2024 | 395.00 | 395.00 | 379.50 | 387.00 | 387.00 | 455,883 |
| 09 Jul 2024 | 380.00 | 382.78 | 375.50 | 380.00 | 380.00 | 697,817 |
| 08 Jul 2024 | 378.00 | 382.00 | 375.50 | 380.00 | 380.00 | 365,258 |
| 05 Jul 2024 | 379.50 | 384.06 | 376.66 | 377.00 | 377.00 | 817,067 |
| 04 Jul 2024 | 378.00 | 381.00 | 375.50 | 377.50 | 377.50 | 171,492 |
| 03 Jul 2024 | 371.50 | 376.50 | 370.00 | 376.00 | 376.00 | 401,783 |
| 02 Jul 2024 | 372.00 | 372.50 | 367.50 | 370.00 | 370.00 | 495,223 |
| 01 Jul 2024 | 374.00 | 377.00 | 371.50 | 372.00 | 372.00 | 381,920 |
| 28 Jun 2024 | 378.00 | 381.00 | 372.00 | 372.50 | 372.50 | 364,551 |
| 27 Jun 2024 | 375.50 | 379.50 | 373.00 | 377.00 | 377.00 | 755,006 |
| 26 Jun 2024 | 380.00 | 380.50 | 375.00 | 375.50 | 375.50 | 515,089 |
| 25 Jun 2024 | 385.00 | 385.00 | 374.50 | 379.00 | 379.00 | 530,045 |
| 24 Jun 2024 | 376.00 | 383.50 | 374.00 | 383.00 | 383.00 | 636,354 |
| 21 Jun 2024 | 381.00 | 385.50 | 373.50 | 377.00 | 377.00 | 958,468 |
| 20 Jun 2024 | 382.00 | 387.00 | 382.00 | 382.50 | 382.50 | 1,401,500 |
| 19 Jun 2024 | 380.00 | 384.50 | 377.50 | 382.00 | 382.00 | 1,621,367 |
| 18 Jun 2024 | 376.50 | 382.50 | 375.50 | 379.50 | 379.50 | 597,244 |
| 17 Jun 2024 | 370.00 | 377.00 | 370.00 | 377.00 | 377.00 | 418,084 |
| 14 Jun 2024 | 382.00 | 382.50 | 374.50 | 374.50 | 374.50 | 924,001 |
| 13 Jun 2024 | 379.50 | 384.00 | 375.50 | 381.00 | 381.00 | 704,614 |
| 12 Jun 2024 | 384.00 | 384.00 | 378.50 | 379.00 | 379.00 | 577,614 |
| 11 Jun 2024 | 385.00 | 393.00 | 377.50 | 381.00 | 381.00 | 674,769 |
| 10 Jun 2024 | 379.50 | 389.02 | 379.50 | 385.00 | 385.00 | 1,004,746 |
| 07 Jun 2024 | 380.50 | 387.50 | 377.50 | 384.00 | 384.00 | 733,572 |
| 06 Jun 2024 | 384.50 | 386.78 | 377.50 | 378.00 | 378.00 | 919,957 |
| 05 Jun 2024 | 395.00 | 397.00 | 380.50 | 380.50 | 380.50 | 781,280 |
| 04 Jun 2024 | 383.50 | 400.50 | 378.00 | 394.50 | 394.50 | 1,731,684 |
| 03 Jun 2024 | 374.00 | 400.00 | 374.00 | 394.50 | 394.50 | 1,227,963 |
| 31 May 2024 | 383.50 | 390.00 | 379.00 | 386.00 | 386.00 | 985,133 |
| 30 May 2024 | 375.00 | 383.00 | 375.00 | 381.50 | 381.50 | 703,793 |
| 29 May 2024 | 384.50 | 386.00 | 378.00 | 378.50 | 378.50 | 667,503 |
| 28 May 2024 | 398.50 | 399.50 | 385.50 | 385.50 | 385.50 | 719,453 |
| 24 May 2024 | 379.50 | 404.50 | 379.50 | 396.00 | 396.00 | 621,707 |
| 23 May 2024 | 388.00 | 394.07 | 386.00 | 394.00 | 394.00 | 764,065 |
| 22 May 2024 | 386.00 | 393.00 | 385.00 | 386.00 | 386.00 | 862,434 |
| 21 May 2024 | 389.50 | 399.00 | 385.00 | 394.00 | 394.00 | 626,194 |
| 20 May 2024 | 392.50 | 400.11 | 380.50 | 394.00 | 394.00 | 1,184,694 |
| 17 May 2024 | 390.00 | 396.50 | 388.50 | 394.00 | 394.00 | 327,092 |
| 16 May 2024 | 402.00 | 402.00 | 386.50 | 393.50 | 393.50 | 1,315,571 |
| 15 May 2024 | 400.00 | 400.00 | 381.25 | 389.00 | 389.00 | 638,535 |
| 14 May 2024 | 378.00 | 386.50 | 376.70 | 386.50 | 386.50 | 1,003,946 |
| 13 May 2024 | 385.50 | 390.00 | 378.50 | 378.50 | 378.50 | 778,749 |
| 10 May 2024 | 389.00 | 389.50 | 383.24 | 385.50 | 385.50 | 582,021 |
| 09 May 2024 | 384.50 | 389.50 | 372.51 | 386.50 | 386.50 | 561,366 |
| 08 May 2024 | 381.50 | 388.50 | 379.88 | 387.00 | 387.00 | 557,267 |
| 07 May 2024 | 396.00 | 398.50 | 380.00 | 382.50 | 382.50 | 552,487 |
| 03 May 2024 | 391.00 | 392.00 | 383.50 | 390.50 | 390.50 | 330,080 |
| 02 May 2024 | 402.50 | 398.50 | 379.00 | 384.00 | 384.00 | 787,299 |
| 01 May 2024 | 395.00 | 412.14 | 378.39 | 387.50 | 387.50 | 908,044 |
| 30 Apr 2024 | 379.50 | 385.00 | 375.00 | 375.00 | 375.00 | 531,364 |
| 29 Apr 2024 | 379.00 | 386.00 | 373.50 | 377.50 | 377.50 | 1,104,381 |
| 26 Apr 2024 | 368.50 | 374.50 | 365.00 | 373.50 | 373.50 | 1,308,804 |
| 25 Apr 2024 | 365.50 | 366.50 | 359.00 | 365.00 | 365.00 | 711,126 |
| 24 Apr 2024 | 364.50 | 368.50 | 362.50 | 365.00 | 365.00 | 702,238 |
| 23 Apr 2024 | 364.00 | 367.00 | 361.00 | 364.50 | 364.50 | 946,012 |
| 22 Apr 2024 | 358.00 | 364.05 | 349.00 | 362.50 | 362.50 | 797,343 |
| 19 Apr 2024 | 359.50 | 359.50 | 338.50 | 344.00 | 344.00 | 376,834 |
| 18 Apr 2024 | 340.50 | 348.00 | 340.50 | 343.50 | 343.50 | 686,305 |
| 17 Apr 2024 | 338.00 | 353.00 | 338.00 | 346.00 | 346.00 | 367,491 |
| 16 Apr 2024 | 355.00 | 356.50 | 352.50 | 354.50 | 354.50 | 530,000 |
| 15 Apr 2024 | 359.00 | 360.00 | 356.32 | 359.00 | 359.00 | 407,327 |
| 12 Apr 2024 | 365.00 | 365.00 | 354.00 | 359.00 | 359.00 | 403,132 |
| 11 Apr 2024 | 346.50 | 354.00 | 325.23 | 353.00 | 353.00 | 591,230 |
| 10 Apr 2024 | 338.50 | 349.50 | 337.00 | 346.50 | 346.50 | 952,829 |
| 09 Apr 2024 | 366.00 | 366.50 | 339.92 | 342.50 | 342.50 | 950,736 |
| 08 Apr 2024 | 356.00 | 360.50 | 352.00 | 360.50 | 360.50 | 615,154 |
| 05 Apr 2024 | 351.00 | 372.00 | 350.50 | 357.00 | 357.00 | 491,991 |
| 04 Apr 2024 | 373.00 | 373.00 | 360.50 | 363.50 | 363.50 | 593,665 |
| 03 Apr 2024 | 369.50 | 369.50 | 354.50 | 363.00 | 363.00 | 480,402 |
| 02 Apr 2024 | 365.00 | 367.50 | 357.00 | 359.00 | 359.00 | 459,462 |
| 28 Mar 2024 | 361.00 | 365.50 | 357.50 | 363.00 | 363.00 | 1,268,295 |
| 27 Mar 2024 | 360.50 | 361.00 | 355.00 | 359.50 | 359.50 | 591,977 |
| 26 Mar 2024 | 356.50 | 360.50 | 352.71 | 360.50 | 360.50 | 1,279,717 |
| 25 Mar 2024 | 354.00 | 356.46 | 348.50 | 356.00 | 356.00 | 1,083,525 |
| 22 Mar 2024 | 358.00 | 360.50 | 355.50 | 358.00 | 358.00 | 994,299 |
| 21 Mar 2024 | 364.00 | 364.00 | 350.00 | 359.00 | 359.00 | 718,012 |
| 21 Mar 2024 | 4.6 Dividend | |||||
| 20 Mar 2024 | 361.50 | 365.00 | 359.00 | 360.00 | 355.40 | 1,187,127 |
| 19 Mar 2024 | 364.00 | 366.00 | 360.50 | 361.50 | 356.88 | 592,664 |
| 18 Mar 2024 | 356.00 | 372.50 | 352.50 | 363.50 | 358.86 | 3,111,268 |
| 15 Mar 2024 | 345.50 | 349.00 | 345.00 | 347.00 | 342.57 | 1,552,099 |
| 14 Mar 2024 | 350.00 | 350.00 | 346.00 | 346.50 | 342.07 | 493,971 |
| 13 Mar 2024 | 350.50 | 358.50 | 344.00 | 347.00 | 342.57 | 714,472 |
| 12 Mar 2024 | 350.00 | 359.50 | 331.30 | 346.00 | 341.58 | 636,938 |
| 11 Mar 2024 | 358.50 | 364.50 | 347.50 | 350.00 | 345.53 | 221,171 |
| 08 Mar 2024 | 354.00 | 356.00 | 349.00 | 350.00 | 345.53 | 463,471 |
| 07 Mar 2024 | 358.00 | 361.00 | 352.50 | 354.00 | 349.48 | 386,011 |
| 06 Mar 2024 | 355.00 | 360.00 | 349.50 | 359.00 | 354.41 | 851,296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.