Chemring Group PLC (LON:CHG)
London
· Delayed Price · Currency is GBP · Price in GBX 525.00
-6.50 (-1.22%)
Apr 28, 2026, 4:41 PM GMT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 522.50 | 533.00 | 521.50 | 525.00 | 525.00 | -1.22% | 815,870 |
| Apr 27, 2026 | 529.50 | 540.39 | 529.00 | 531.50 | 531.50 | 0.47% | 920,453 |
| Apr 24, 2026 | 546.50 | 547.00 | 524.50 | 529.00 | 529.00 | -2.94% | 867,825 |
| Apr 23, 2026 | 543.50 | 547.00 | 530.00 | 545.00 | 545.00 | 0.09% | 2,250,884 |
| Apr 22, 2026 | 556.00 | 560.50 | 544.50 | 544.50 | 544.50 | -1.27% | 1,878,618 |
| Apr 21, 2026 | 562.00 | 570.05 | 550.50 | 551.50 | 551.50 | -1.69% | 2,486,341 |
| Apr 20, 2026 | 541.00 | 562.00 | 541.00 | 561.00 | 561.00 | 0.27% | 1,099,763 |
| Apr 17, 2026 | 572.00 | 572.00 | 552.00 | 559.50 | 559.50 | -0.18% | 1,394,682 |
| Apr 16, 2026 | 555.00 | 570.00 | 555.00 | 560.50 | 560.50 | 0.81% | 464,232 |
| Apr 15, 2026 | 560.50 | 561.50 | 551.00 | 556.00 | 556.00 | -0.80% | 681,406 |
| Apr 14, 2026 | 555.50 | 560.50 | 552.50 | 560.50 | 560.50 | 1.54% | 622,552 |
| Apr 13, 2026 | 549.50 | 556.50 | 541.00 | 552.00 | 552.00 | 1.10% | 425,272 |
| Apr 10, 2026 | 552.00 | 560.00 | 535.50 | 546.00 | 546.00 | -1.44% | 843,742 |
| Apr 9, 2026 | 555.00 | 555.00 | 539.00 | 554.00 | 554.00 | 0.18% | 633,480 |
| Apr 8, 2026 | 560.00 | 561.50 | 551.50 | 553.00 | 553.00 | 1.10% | 943,927 |
| Apr 7, 2026 | 558.00 | 558.00 | 541.00 | 547.00 | 547.00 | -1.26% | 890,995 |
| Apr 2, 2026 | 544.00 | 555.00 | 534.00 | 554.00 | 554.00 | 1.47% | 634,837 |
| Apr 1, 2026 | 519.00 | 546.00 | 513.00 | 546.00 | 546.00 | 7.48% | 768,080 |
| Mar 31, 2026 | 488.50 | 510.00 | 487.00 | 508.00 | 508.00 | 3.89% | 765,802 |
| Mar 30, 2026 | 479.50 | 492.50 | 473.78 | 489.00 | 489.00 | 0.62% | 1,047,631 |
| Mar 27, 2026 | 508.00 | 510.00 | 486.00 | 486.00 | 486.00 | -4.71% | 1,185,144 |
| Mar 26, 2026 | 499.00 | 514.00 | 495.00 | 510.00 | 510.00 | 2.20% | 1,042,119 |
| Mar 25, 2026 | 488.00 | 499.50 | 484.00 | 499.00 | 499.00 | 3.74% | 823,094 |
| Mar 24, 2026 | 514.00 | 514.00 | 479.50 | 481.00 | 481.00 | -2.14% | 547,847 |
| Mar 23, 2026 | 489.00 | 505.00 | 478.00 | 491.50 | 491.50 | -2.29% | 906,587 |
| Mar 20, 2026 | 523.00 | 528.00 | 503.00 | 503.00 | 503.00 | -3.64% | 3,391,090 |
| Mar 19, 2026 | 540.00 | 541.00 | 522.00 | 522.00 | 522.00 | -4.22% | 656,536 |
| Mar 18, 2026 | 548.00 | 550.00 | 540.00 | 545.00 | 539.70 | 0.55% | 468,740 |
| Mar 17, 2026 | 519.00 | 546.00 | 499.50 | 542.00 | 536.73 | 0.18% | 717,166 |
| Mar 16, 2026 | 543.00 | 550.00 | 535.94 | 541.00 | 535.74 | -0.37% | 468,050 |
| Mar 13, 2026 | 548.00 | 548.00 | 537.00 | 543.00 | 537.72 | -0.37% | 556,855 |
| Mar 12, 2026 | 540.00 | 558.00 | 540.00 | 545.00 | 539.70 | 1.30% | 1,333,863 |
| Mar 11, 2026 | 537.00 | 540.00 | 523.00 | 538.00 | 532.77 | -0.37% | 616,428 |
| Mar 10, 2026 | 539.00 | 546.00 | 528.00 | 540.00 | 534.75 | 1.50% | 744,929 |
| Mar 9, 2026 | 529.00 | 537.00 | 518.00 | 532.00 | 526.83 | 0.38% | 1,374,085 |
| Mar 6, 2026 | 523.00 | 537.00 | 523.00 | 530.00 | 524.85 | 1.92% | 573,515 |
| Mar 5, 2026 | 543.00 | 549.00 | 519.00 | 520.00 | 514.94 | -4.41% | 563,795 |
| Mar 4, 2026 | 521.00 | 550.00 | 521.00 | 544.00 | 538.71 | 1.87% | 1,435,987 |
| Mar 3, 2026 | 540.00 | 548.00 | 523.00 | 534.00 | 528.81 | -1.48% | 898,876 |
| Mar 2, 2026 | 550.00 | 560.00 | 533.00 | 542.00 | 536.73 | 1.50% | 1,221,111 |
| Feb 27, 2026 | 530.00 | 538.00 | 525.00 | 534.00 | 528.81 | 1.52% | 1,086,249 |
| Feb 26, 2026 | 521.00 | 529.00 | 513.00 | 526.00 | 520.88 | 1.15% | 893,120 |
| Feb 25, 2026 | 530.00 | 531.10 | 513.00 | 520.00 | 514.94 | -2.07% | 1,170,302 |
| Feb 24, 2026 | 515.00 | 533.00 | 512.00 | 531.00 | 525.84 | 4.12% | 912,404 |
| Feb 23, 2026 | 503.00 | 515.00 | 500.85 | 510.00 | 505.04 | - | 1,162,658 |
| Feb 20, 2026 | 519.00 | 522.00 | 493.40 | 510.00 | 505.04 | -2.30% | 2,596,644 |
| Feb 19, 2026 | 535.00 | 536.00 | 512.00 | 522.00 | 516.92 | -0.38% | 990,178 |
| Feb 18, 2026 | 524.00 | 539.00 | 522.08 | 524.00 | 518.90 | 0.58% | 919,236 |
| Feb 17, 2026 | 516.00 | 525.00 | 508.99 | 521.00 | 515.93 | 0.39% | 963,892 |
| Feb 16, 2026 | 513.00 | 534.00 | 513.00 | 519.00 | 513.95 | 1.17% | 812,337 |
| Feb 13, 2026 | 498.00 | 516.00 | 498.00 | 513.00 | 508.01 | 3.32% | 728,056 |
| Feb 12, 2026 | 515.00 | 516.00 | 496.50 | 496.50 | 491.67 | -2.65% | 1,284,964 |
| Feb 11, 2026 | 510.00 | 515.00 | 504.00 | 510.00 | 505.04 | -0.20% | 900,002 |
| Feb 10, 2026 | 514.00 | 516.70 | 505.00 | 511.00 | 506.03 | -0.39% | 908,347 |
| Feb 9, 2026 | 500.00 | 518.00 | 500.00 | 513.00 | 508.01 | 2.70% | 1,830,234 |
| Feb 6, 2026 | 490.00 | 501.00 | 490.00 | 499.50 | 494.64 | 1.01% | 899,905 |
| Feb 5, 2026 | 493.00 | 505.00 | 490.50 | 494.50 | 489.69 | -0.20% | 966,496 |
| Feb 4, 2026 | 509.00 | 512.00 | 495.50 | 495.50 | 490.68 | -2.46% | 848,999 |
| Feb 3, 2026 | 501.00 | 513.00 | 500.00 | 508.00 | 503.06 | 1.40% | 822,410 |
| Feb 2, 2026 | 494.50 | 503.00 | 486.26 | 501.00 | 496.13 | 0.50% | 700,240 |
| Jan 30, 2026 | 501.00 | 505.00 | 497.50 | 498.50 | 493.65 | -0.89% | 1,246,930 |
| Jan 29, 2026 | 510.00 | 518.00 | 503.00 | 503.00 | 498.11 | -2.52% | 778,866 |
| Jan 28, 2026 | 550.00 | 550.00 | 513.00 | 516.00 | 510.98 | -1.90% | 1,649,663 |
| Jan 27, 2026 | 514.00 | 526.00 | 510.00 | 526.00 | 520.88 | 2.33% | 410,730 |
| Jan 26, 2026 | 524.00 | 529.56 | 513.00 | 514.00 | 509.00 | -1.91% | 814,242 |
| Jan 23, 2026 | 503.00 | 528.00 | 503.00 | 524.00 | 518.90 | 1.55% | 1,286,586 |
| Jan 22, 2026 | 530.00 | 538.00 | 511.00 | 516.00 | 510.98 | -1.34% | 3,939,943 |
| Jan 21, 2026 | 530.00 | 534.00 | 518.00 | 523.00 | 517.91 | -1.69% | 2,102,247 |
| Jan 20, 2026 | 536.00 | 539.00 | 520.00 | 532.00 | 526.83 | -1.30% | 1,448,200 |
| Jan 19, 2026 | 550.00 | 555.00 | 534.00 | 539.00 | 533.76 | -1.28% | 959,309 |
| Jan 16, 2026 | 544.00 | 552.00 | 538.00 | 546.00 | 540.69 | 0.92% | 574,459 |
| Jan 15, 2026 | 548.00 | 551.80 | 533.00 | 541.00 | 535.74 | -0.73% | 683,960 |
| Jan 14, 2026 | 551.00 | 552.00 | 537.00 | 545.00 | 539.70 | -0.73% | 817,913 |
| Jan 13, 2026 | 560.00 | 560.00 | 541.00 | 549.00 | 543.66 | 0.18% | 766,236 |
| Jan 12, 2026 | 548.00 | 561.00 | 544.15 | 548.00 | 542.67 | 1.29% | 2,964,541 |
| Jan 9, 2026 | 510.00 | 541.00 | 510.00 | 541.00 | 535.74 | 6.08% | 1,206,366 |
| Jan 8, 2026 | 508.00 | 526.00 | 505.00 | 510.00 | 505.04 | 1.19% | 850,174 |
| Jan 7, 2026 | 499.00 | 510.00 | 492.50 | 504.00 | 499.10 | 1.31% | 1,437,349 |
| Jan 6, 2026 | 493.50 | 505.00 | 486.50 | 497.50 | 492.66 | 1.02% | 983,386 |
| Jan 5, 2026 | 486.50 | 494.00 | 481.50 | 492.50 | 487.71 | 4.12% | 919,783 |
| Jan 2, 2026 | 474.50 | 480.50 | 469.42 | 473.00 | 468.40 | 0.11% | 344,144 |
| Dec 31, 2025 | 485.00 | 485.00 | 468.00 | 472.50 | 467.91 | - | 160,762 |
| Dec 30, 2025 | 468.50 | 473.00 | 466.50 | 472.50 | 467.91 | 0.85% | 357,325 |
| Dec 29, 2025 | 470.50 | 471.33 | 462.00 | 468.50 | 463.94 | -0.74% | 444,440 |
| Dec 24, 2025 | 470.50 | 472.37 | 464.00 | 472.00 | 467.41 | - | 192,410 |
| Dec 23, 2025 | 471.00 | 475.50 | 466.00 | 472.00 | 467.41 | -0.11% | 579,011 |
| Dec 22, 2025 | 469.00 | 473.00 | 464.50 | 472.50 | 467.91 | 1.50% | 564,541 |
| Dec 19, 2025 | 469.50 | 473.00 | 464.83 | 465.50 | 460.97 | -1.48% | 1,770,240 |
| Dec 18, 2025 | 477.00 | 481.50 | 461.50 | 472.50 | 467.91 | -0.63% | 1,085,352 |
| Dec 17, 2025 | 472.50 | 481.00 | 471.50 | 475.50 | 470.88 | 0.32% | 994,605 |
| Dec 16, 2025 | 479.00 | 479.50 | 467.50 | 474.00 | 469.39 | -1.66% | 1,303,261 |
| Dec 15, 2025 | 478.00 | 484.50 | 472.50 | 482.00 | 477.31 | 1.47% | 4,066,678 |
| Dec 12, 2025 | 463.50 | 478.50 | 462.50 | 475.00 | 470.38 | 3.04% | 967,580 |
| Dec 11, 2025 | 479.50 | 479.50 | 460.50 | 461.00 | 456.52 | -2.43% | 1,023,642 |
| Dec 10, 2025 | 473.50 | 475.50 | 462.50 | 472.50 | 467.91 | -1.05% | 1,541,490 |
| Dec 9, 2025 | 482.00 | 488.00 | 456.00 | 477.50 | 472.86 | -0.62% | 1,513,601 |
| Dec 8, 2025 | 483.00 | 484.50 | 478.00 | 480.50 | 475.83 | 0.63% | 922,957 |
| Dec 5, 2025 | 493.50 | 493.50 | 476.50 | 477.50 | 472.86 | -1.04% | 462,427 |
| Dec 4, 2025 | 477.50 | 483.75 | 473.50 | 482.50 | 477.81 | 1.47% | 589,257 |
| Dec 3, 2025 | 476.50 | 479.98 | 470.50 | 475.50 | 470.88 | 1.06% | 626,972 |