Chemring Group PLC (LON:CHG)
London · Delayed Price · Currency is GBP · Price in GBX 544.00
+10.00 (1.87%)
Mar 4, 2026, 4:35 PM GMT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 521.00 | 550.00 | 521.00 | 546.00 | - | 2.25% | 235,580 |
| 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 |