Chemring Group PLC (LON:CHG)
London
· Delayed Price · Currency is GBP · Price in GBX 530.00
+10.00 (1.92%)
At close: Mar 6, 2026
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 523.00 | 537.00 | 523.00 | 530.00 | 530.00 | 1.92% | 573,515 |
| Mar 5, 2026 | 543.00 | 549.00 | 520.00 | 520.00 | 520.00 | -4.41% | 563,758 |
| Mar 4, 2026 | 521.00 | 549.00 | 521.00 | 544.00 | 544.00 | 1.87% | 1,435,965 |
| Mar 3, 2026 | 540.00 | 548.00 | 523.00 | 534.00 | 534.00 | -1.48% | 898,876 |
| Mar 2, 2026 | 550.00 | 560.00 | 533.00 | 542.00 | 542.00 | 1.50% | 1,221,111 |
| Feb 27, 2026 | 530.00 | 537.00 | 525.00 | 534.00 | 534.00 | 1.52% | 1,086,221 |
| Feb 26, 2026 | 521.00 | 529.00 | 513.00 | 526.00 | 526.00 | 1.15% | 893,120 |
| Feb 25, 2026 | 530.00 | 530.00 | 513.00 | 520.00 | 520.00 | -2.07% | 1,146,907 |
| Feb 24, 2026 | 515.00 | 533.00 | 513.00 | 531.00 | 531.00 | 4.12% | 912,383 |
| Feb 23, 2026 | 503.00 | 515.00 | 500.85 | 510.00 | 510.00 | - | 1,160,329 |
| Feb 20, 2026 | 519.00 | 522.00 | 493.50 | 510.00 | 510.00 | -2.30% | 2,582,272 |
| Feb 19, 2026 | 535.00 | 536.00 | 513.00 | 522.00 | 522.00 | -0.38% | 986,884 |
| Feb 18, 2026 | 524.00 | 539.00 | 522.08 | 524.00 | 524.00 | 0.58% | 913,116 |
| Feb 17, 2026 | 516.00 | 525.00 | 508.99 | 521.00 | 521.00 | 0.39% | 963,892 |
| Feb 16, 2026 | 513.00 | 534.00 | 513.00 | 519.00 | 519.00 | 1.17% | 812,337 |
| Feb 13, 2026 | 498.00 | 516.00 | 498.00 | 513.00 | 513.00 | 3.32% | 728,056 |
| Feb 12, 2026 | 515.00 | 516.00 | 496.50 | 496.50 | 496.50 | -2.65% | 1,284,964 |
| Feb 11, 2026 | 510.00 | 514.00 | 504.00 | 510.00 | 510.00 | -0.20% | 899,983 |
| Feb 10, 2026 | 514.00 | 515.00 | 505.00 | 511.00 | 511.00 | -0.39% | 908,319 |
| Feb 9, 2026 | 500.00 | 518.00 | 500.00 | 513.00 | 513.00 | 2.70% | 1,830,234 |
| Feb 6, 2026 | 490.00 | 501.00 | 490.00 | 499.50 | 499.50 | 1.01% | 899,905 |
| Feb 5, 2026 | 493.00 | 505.00 | 490.50 | 494.50 | 494.50 | -0.20% | 966,496 |
| Feb 4, 2026 | 509.00 | 512.00 | 495.50 | 495.50 | 495.50 | -2.46% | 848,999 |
| Feb 3, 2026 | 501.00 | 513.00 | 500.00 | 508.00 | 508.00 | 1.40% | 822,410 |
| Feb 2, 2026 | 494.50 | 503.00 | 486.26 | 501.00 | 501.00 | 0.50% | 700,240 |
| Jan 30, 2026 | 501.00 | 505.00 | 497.50 | 498.50 | 498.50 | -0.89% | 1,246,930 |
| Jan 29, 2026 | 510.00 | 517.00 | 503.00 | 503.00 | 503.00 | -2.52% | 778,855 |
| Jan 28, 2026 | 550.00 | 550.00 | 513.00 | 516.00 | 516.00 | -1.90% | 1,649,634 |
| Jan 27, 2026 | 514.00 | 526.00 | 510.00 | 526.00 | 526.00 | 2.33% | 410,730 |
| Jan 26, 2026 | 524.00 | 529.00 | 513.00 | 514.00 | 514.00 | -1.91% | 748,712 |
| Jan 23, 2026 | 503.00 | 527.00 | 503.00 | 524.00 | 524.00 | 1.55% | 1,286,553 |
| Jan 22, 2026 | 530.00 | 537.00 | 512.00 | 516.00 | 516.00 | -1.34% | 3,939,929 |
| Jan 21, 2026 | 530.00 | 534.00 | 518.00 | 523.00 | 523.00 | -1.69% | 2,102,234 |
| Jan 20, 2026 | 536.00 | 539.00 | 520.00 | 532.00 | 532.00 | -1.30% | 1,448,200 |
| Jan 19, 2026 | 550.00 | 555.00 | 534.00 | 539.00 | 539.00 | -1.28% | 959,309 |
| Jan 16, 2026 | 544.00 | 552.00 | 538.00 | 546.00 | 546.00 | 0.92% | 574,406 |
| Jan 15, 2026 | 548.00 | 551.80 | 533.00 | 541.00 | 541.00 | -0.73% | 683,960 |
| Jan 14, 2026 | 551.00 | 552.00 | 537.00 | 545.00 | 545.00 | -0.73% | 817,913 |
| Jan 13, 2026 | 560.00 | 560.00 | 542.00 | 549.00 | 549.00 | 0.18% | 765,500 |
| Jan 12, 2026 | 548.00 | 561.00 | 545.00 | 548.00 | 548.00 | 1.29% | 2,964,464 |
| Jan 9, 2026 | 510.00 | 541.00 | 510.00 | 541.00 | 541.00 | 6.08% | 1,206,331 |
| Jan 8, 2026 | 508.00 | 525.00 | 506.00 | 510.00 | 510.00 | 1.19% | 850,153 |
| Jan 7, 2026 | 499.00 | 510.00 | 493.00 | 504.00 | 504.00 | 1.31% | 1,437,343 |
| Jan 6, 2026 | 493.50 | 505.00 | 486.50 | 497.50 | 497.50 | 1.02% | 983,386 |
| Jan 5, 2026 | 486.50 | 493.00 | 482.50 | 492.50 | 492.50 | 4.12% | 919,758 |
| Jan 2, 2026 | 474.50 | 479.50 | 469.50 | 473.00 | 473.00 | 0.11% | 344,115 |
| Dec 31, 2025 | 485.00 | 485.00 | 468.00 | 472.50 | 472.50 | - | 160,751 |
| Dec 30, 2025 | 468.50 | 473.00 | 466.50 | 472.50 | 472.50 | 0.85% | 357,325 |
| Dec 29, 2025 | 470.50 | 471.33 | 462.00 | 468.50 | 468.50 | -0.74% | 444,440 |
| Dec 24, 2025 | 470.50 | 472.00 | 464.00 | 472.00 | 472.00 | - | 192,406 |
| Dec 23, 2025 | 471.00 | 475.50 | 466.00 | 472.00 | 472.00 | -0.11% | 579,011 |
| Dec 22, 2025 | 469.00 | 473.00 | 464.50 | 472.50 | 472.50 | 1.50% | 564,541 |
| Dec 19, 2025 | 469.50 | 473.00 | 465.00 | 465.50 | 465.50 | -1.48% | 1,770,232 |
| Dec 18, 2025 | 477.00 | 481.50 | 461.50 | 472.50 | 472.50 | -0.63% | 1,085,352 |
| Dec 17, 2025 | 472.50 | 481.00 | 472.50 | 475.50 | 475.50 | 0.32% | 994,590 |
| Dec 16, 2025 | 479.00 | 479.50 | 467.50 | 474.00 | 474.00 | -1.66% | 1,303,261 |
| Dec 15, 2025 | 478.00 | 484.50 | 472.50 | 482.00 | 482.00 | 1.47% | 4,066,678 |
| Dec 12, 2025 | 463.50 | 478.50 | 462.50 | 475.00 | 475.00 | 3.04% | 967,575 |
| Dec 11, 2025 | 479.50 | 479.50 | 460.50 | 461.00 | 461.00 | -2.43% | 1,023,632 |
| Dec 10, 2025 | 473.50 | 475.50 | 462.50 | 472.50 | 472.50 | -1.05% | 1,541,490 |
| Dec 9, 2025 | 482.00 | 488.00 | 456.50 | 477.50 | 477.50 | -0.62% | 1,493,797 |
| Dec 8, 2025 | 483.00 | 484.50 | 478.00 | 480.50 | 480.50 | 0.63% | 922,957 |
| Dec 5, 2025 | 493.50 | 493.50 | 476.50 | 477.50 | 477.50 | -1.04% | 462,427 |
| Dec 4, 2025 | 477.50 | 483.00 | 474.00 | 482.50 | 482.50 | 1.47% | 589,240 |
| Dec 3, 2025 | 476.50 | 479.50 | 470.50 | 475.50 | 475.50 | 1.06% | 626,957 |
| Dec 2, 2025 | 475.00 | 477.00 | 464.00 | 470.50 | 470.50 | -0.95% | 1,697,808 |
| Dec 1, 2025 | 467.00 | 481.97 | 466.50 | 475.00 | 475.00 | -1.35% | 613,042 |
| Nov 28, 2025 | 489.00 | 489.00 | 479.50 | 481.50 | 481.50 | -0.82% | 684,945 |
| Nov 27, 2025 | 484.00 | 485.54 | 476.50 | 485.50 | 485.50 | 0.94% | 703,317 |
| Nov 26, 2025 | 480.00 | 483.00 | 469.50 | 481.00 | 481.00 | 1.37% | 3,061,557 |
| Nov 25, 2025 | 477.50 | 481.00 | 467.00 | 474.50 | 474.50 | -0.63% | 1,870,304 |
| Nov 24, 2025 | 488.00 | 491.00 | 475.50 | 477.50 | 477.50 | -2.65% | 1,453,870 |
| Nov 21, 2025 | 487.00 | 495.50 | 485.00 | 490.50 | 490.50 | -1.70% | 678,854 |
| Nov 20, 2025 | 495.50 | 509.00 | 495.50 | 499.00 | 499.00 | 1.32% | 725,616 |
| Nov 19, 2025 | 509.00 | 510.25 | 491.00 | 492.50 | 492.50 | -3.05% | 1,295,345 |
| Nov 18, 2025 | 502.00 | 510.00 | 500.00 | 508.00 | 508.00 | -0.59% | 558,964 |
| Nov 17, 2025 | 512.00 | 521.00 | 508.00 | 511.00 | 511.00 | -0.78% | 422,228 |
| Nov 14, 2025 | 506.00 | 516.00 | 495.77 | 515.00 | 515.00 | 0.98% | 938,306 |
| Nov 13, 2025 | 519.00 | 525.00 | 510.00 | 510.00 | 510.00 | -2.30% | 2,260,559 |
| Nov 12, 2025 | 506.00 | 528.00 | 506.00 | 522.00 | 522.00 | -0.38% | 768,672 |
| Nov 11, 2025 | 534.00 | 542.00 | 524.00 | 524.00 | 524.00 | -2.06% | 1,052,384 |
| Nov 10, 2025 | 543.00 | 555.00 | 525.00 | 535.00 | 535.00 | -1.47% | 1,221,796 |
| Nov 7, 2025 | 550.00 | 553.00 | 541.00 | 543.00 | 543.00 | -0.55% | 536,977 |
| Nov 6, 2025 | 552.00 | 562.00 | 533.00 | 546.00 | 546.00 | -3.02% | 817,398 |
| Nov 5, 2025 | 576.00 | 576.00 | 560.49 | 563.00 | 563.00 | -1.40% | 521,357 |
| Nov 4, 2025 | 573.00 | 576.00 | 560.00 | 571.00 | 571.00 | -1.38% | 1,015,437 |
| Nov 3, 2025 | 574.00 | 582.00 | 570.00 | 579.00 | 579.00 | 1.05% | 367,616 |
| Oct 31, 2025 | 573.00 | 581.09 | 571.00 | 573.00 | 573.00 | 0.17% | 514,690 |
| Oct 30, 2025 | 574.00 | 577.00 | 568.00 | 572.00 | 572.00 | -0.52% | 480,427 |
| Oct 29, 2025 | 582.00 | 588.00 | 572.00 | 575.00 | 575.00 | -1.54% | 491,655 |
| Oct 28, 2025 | 578.00 | 585.00 | 571.00 | 584.00 | 584.00 | 0.69% | 1,854,166 |
| Oct 27, 2025 | 572.00 | 611.00 | 571.00 | 580.00 | 580.00 | 0.69% | 1,769,525 |
| Oct 24, 2025 | 570.00 | 576.00 | 556.00 | 576.00 | 576.00 | 1.23% | 586,311 |
| Oct 23, 2025 | 578.00 | 587.00 | 569.00 | 569.00 | 569.00 | -0.52% | 653,113 |
| Oct 22, 2025 | 562.00 | 581.00 | 557.00 | 572.00 | 572.00 | 3.06% | 1,051,454 |
| Oct 21, 2025 | 551.00 | 558.00 | 542.27 | 555.00 | 555.00 | 1.28% | 672,471 |
| Oct 20, 2025 | 535.00 | 549.00 | 534.00 | 548.00 | 548.00 | 3.40% | 587,509 |
| Oct 17, 2025 | 544.00 | 546.00 | 528.00 | 530.00 | 530.00 | -4.50% | 1,464,301 |
| Oct 16, 2025 | 544.00 | 561.00 | 543.00 | 555.00 | 555.00 | 0.91% | 603,432 |
| Oct 15, 2025 | 562.00 | 567.00 | 550.00 | 550.00 | 550.00 | -2.83% | 730,939 |