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:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Mar 2024 | 351.50 | 358.00 | 349.00 | 351.00 | 346.51 | 556,373 |
| 04 Mar 2024 | 357.50 | 360.50 | 349.00 | 351.00 | 346.51 | 314,198 |
| 01 Mar 2024 | 349.50 | 355.00 | 347.00 | 354.00 | 349.48 | 658,578 |
| 29 Feb 2024 | 344.00 | 349.00 | 342.50 | 347.00 | 342.57 | 953,926 |
| 28 Feb 2024 | 344.00 | 357.50 | 342.50 | 343.00 | 338.62 | 503,346 |
| 27 Feb 2024 | 350.00 | 351.29 | 343.50 | 344.00 | 339.60 | 1,118,165 |
| 26 Feb 2024 | 354.00 | 359.00 | 350.50 | 351.50 | 347.01 | 791,893 |
| 23 Feb 2024 | 364.00 | 368.00 | 349.50 | 353.00 | 348.49 | 608,345 |
| 22 Feb 2024 | 361.00 | 364.50 | 358.50 | 362.50 | 357.87 | 1,849,923 |
| 21 Feb 2024 | 351.50 | 355.00 | 329.89 | 355.00 | 350.46 | 1,868,419 |
| 20 Feb 2024 | 354.50 | 355.98 | 352.50 | 353.50 | 348.98 | 428,271 |
| 19 Feb 2024 | 354.00 | 356.00 | 351.50 | 354.50 | 349.97 | 270,824 |
| 16 Feb 2024 | 353.00 | 359.00 | 351.50 | 353.50 | 348.98 | 387,146 |
| 15 Feb 2024 | 352.50 | 355.00 | 341.86 | 353.00 | 348.49 | 1,277,065 |
| 14 Feb 2024 | 357.00 | 360.00 | 351.50 | 351.50 | 347.01 | 874,796 |
| 13 Feb 2024 | 345.00 | 358.00 | 330.00 | 354.00 | 349.48 | 526,605 |
| 12 Feb 2024 | 352.50 | 358.50 | 352.50 | 358.50 | 353.92 | 537,904 |
| 09 Feb 2024 | 347.50 | 354.00 | 346.14 | 354.00 | 349.48 | 592,845 |
| 08 Feb 2024 | 353.00 | 360.00 | 347.50 | 351.00 | 346.51 | 523,718 |
| 07 Feb 2024 | 364.50 | 364.50 | 354.77 | 355.50 | 350.96 | 335,135 |
| 06 Feb 2024 | 365.00 | 365.00 | 348.00 | 357.50 | 352.93 | 681,981 |
| 05 Feb 2024 | 351.50 | 354.00 | 349.00 | 353.50 | 348.98 | 1,949,211 |
| 02 Feb 2024 | 355.50 | 356.00 | 349.00 | 351.00 | 346.51 | 387,382 |
| 01 Feb 2024 | 360.00 | 360.00 | 347.50 | 349.50 | 345.03 | 431,650 |
| 31 Jan 2024 | 352.50 | 359.50 | 351.00 | 352.00 | 347.50 | 941,762 |
| 30 Jan 2024 | 360.00 | 360.00 | 334.90 | 353.00 | 348.49 | 949,288 |
| 29 Jan 2024 | 345.50 | 356.00 | 345.50 | 353.00 | 348.49 | 261,849 |
| 26 Jan 2024 | 355.00 | 357.00 | 350.00 | 353.50 | 348.98 | 470,885 |
| 25 Jan 2024 | 351.00 | 359.00 | 349.00 | 350.50 | 346.02 | 544,017 |
| 24 Jan 2024 | 360.00 | 360.00 | 349.00 | 351.00 | 346.51 | 556,548 |
| 23 Jan 2024 | 354.00 | 355.58 | 347.00 | 349.00 | 344.54 | 866,539 |
| 22 Jan 2024 | 352.50 | 356.50 | 350.00 | 356.50 | 351.94 | 552,948 |
| 19 Jan 2024 | 354.00 | 359.00 | 349.00 | 352.00 | 347.50 | 1,341,358 |
| 18 Jan 2024 | 347.50 | 360.39 | 336.00 | 353.00 | 348.49 | 1,322,391 |
| 17 Jan 2024 | 343.50 | 345.64 | 341.00 | 345.50 | 341.09 | 615,717 |
| 16 Jan 2024 | 346.00 | 352.00 | 336.02 | 347.00 | 342.57 | 4,362,750 |
| 15 Jan 2024 | 348.00 | 354.50 | 345.00 | 346.00 | 341.58 | 740,813 |
| 12 Jan 2024 | 349.50 | 352.50 | 345.00 | 350.00 | 345.53 | 1,027,971 |
| 11 Jan 2024 | 335.00 | 351.50 | 335.00 | 346.00 | 341.58 | 832,253 |
| 10 Jan 2024 | 344.00 | 348.50 | 343.50 | 348.00 | 343.55 | 621,434 |
| 09 Jan 2024 | 340.00 | 350.00 | 340.00 | 344.50 | 340.10 | 957,157 |
| 08 Jan 2024 | 345.50 | 349.00 | 343.50 | 348.00 | 343.55 | 946,895 |
| 05 Jan 2024 | 355.00 | 355.00 | 345.50 | 345.50 | 341.09 | 1,037,596 |
| 04 Jan 2024 | 350.50 | 353.50 | 349.00 | 353.50 | 348.98 | 518,106 |
| 03 Jan 2024 | 350.00 | 350.50 | 347.00 | 350.00 | 345.53 | 770,712 |
| 02 Jan 2024 | 325.00 | 353.00 | 325.00 | 351.00 | 346.51 | 513,245 |
| 29 Dec 2023 | 359.00 | 359.00 | 350.00 | 350.50 | 346.02 | 126,814 |
| 28 Dec 2023 | 355.00 | 357.00 | 350.50 | 352.00 | 347.50 | 379,118 |
| 27 Dec 2023 | 354.50 | 354.50 | 351.00 | 353.50 | 348.98 | 530,971 |
| 22 Dec 2023 | 347.00 | 353.00 | 344.00 | 352.00 | 347.50 | 429,495 |
| 21 Dec 2023 | 345.50 | 350.07 | 344.50 | 348.50 | 344.05 | 679,836 |
| 20 Dec 2023 | 346.00 | 351.00 | 344.50 | 348.00 | 343.55 | 1,079,674 |
| 19 Dec 2023 | 338.50 | 348.00 | 337.00 | 346.50 | 342.07 | 2,474,432 |
| 18 Dec 2023 | 335.50 | 338.50 | 331.50 | 338.50 | 334.17 | 2,170,338 |
| 15 Dec 2023 | 334.00 | 339.72 | 331.50 | 335.00 | 330.72 | 2,288,730 |
| 14 Dec 2023 | 333.00 | 339.00 | 333.00 | 333.00 | 328.74 | 2,586,396 |
| 13 Dec 2023 | 320.00 | 338.00 | 320.00 | 333.00 | 328.74 | 3,546,481 |
| 12 Dec 2023 | 328.00 | 330.00 | 321.00 | 326.00 | 321.83 | 1,054,715 |
| 11 Dec 2023 | 327.50 | 331.00 | 322.17 | 327.50 | 323.32 | 2,021,793 |
| 08 Dec 2023 | 338.00 | 338.00 | 326.00 | 327.50 | 323.32 | 458,382 |
| 07 Dec 2023 | 335.00 | 335.00 | 311.30 | 327.00 | 322.82 | 558,485 |
| 06 Dec 2023 | 320.00 | 331.00 | 320.00 | 331.00 | 326.77 | 841,169 |
| 05 Dec 2023 | 316.00 | 324.00 | 314.50 | 324.00 | 319.86 | 1,666,534 |
| *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.