Chemring Group PLC (LON:CHG)
London · Delayed Price · Currency is GBP · Price in GBX 477.50
-5.00 (-1.04%)
At close: Dec 5, 2025
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 559.00 | 566.00 | 546.00 | 566.00 | 566.00 | 0.53% | 750,407 |
| Oct 13, 2025 | 564.00 | 571.00 | 556.00 | 563.00 | 563.00 | -0.88% | 839,211 |
| Oct 10, 2025 | 576.00 | 577.00 | 561.00 | 568.00 | 568.00 | -1.73% | 495,036 |
| Oct 9, 2025 | 590.00 | 590.00 | 570.00 | 578.00 | 578.00 | -1.53% | 466,793 |
| Oct 8, 2025 | 579.00 | 588.00 | 575.00 | 587.00 | 587.00 | 2.09% | 511,704 |
| Oct 7, 2025 | 576.00 | 579.00 | 569.49 | 575.00 | 575.00 | -0.69% | 785,468 |
| Oct 6, 2025 | 585.00 | 589.71 | 575.97 | 579.00 | 579.00 | -1.19% | 1,068,590 |
| Oct 3, 2025 | 594.00 | 599.00 | 582.00 | 586.00 | 586.00 | -1.18% | 474,829 |
| Oct 2, 2025 | 592.00 | 596.00 | 586.00 | 593.00 | 593.00 | 0.51% | 885,570 |
| Oct 1, 2025 | 589.00 | 593.00 | 580.00 | 590.00 | 590.00 | 0.17% | 1,550,357 |
| Sep 30, 2025 | 598.00 | 598.00 | 578.00 | 589.00 | 589.00 | 1.38% | 2,930,075 |
| Sep 29, 2025 | 570.00 | 581.00 | 566.00 | 581.00 | 581.00 | 3.20% | 1,563,454 |