Chemring Group PLC (LON:CHG)
London · Delayed Price · Currency is GBP · Price in GBX 541.00
+6.00 (1.12%)
Sep 3, 2025, 3:57 PM BST
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 541.00 | 546.00 | 529.00 | 535.00 | 535.00 | -1.29% | 634,732 |
| Sep 1, 2025 | 540.00 | 547.00 | 539.00 | 542.00 | 542.00 | 0.93% | 428,092 |
| Aug 29, 2025 | 524.00 | 553.00 | 524.00 | 537.00 | 537.00 | -0.56% | 653,357 |
| Aug 28, 2025 | 546.00 | 546.00 | 532.00 | 540.00 | 540.00 | -0.37% | 447,574 |
| Aug 27, 2025 | 544.00 | 546.00 | 534.00 | 542.00 | 542.00 | -0.55% | 409,316 |
| Aug 26, 2025 | 543.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.37% | 536,974 |
| Aug 22, 2025 | 538.00 | 543.00 | 534.00 | 543.00 | 543.00 | 1.12% | 441,307 |
| Aug 21, 2025 | 538.00 | 542.00 | 534.00 | 537.00 | 537.00 | 0.75% | 397,436 |
| Aug 20, 2025 | 525.00 | 536.00 | 514.00 | 533.00 | 533.00 | 0.95% | 709,817 |
| Aug 19, 2025 | 542.00 | 544.20 | 518.00 | 528.00 | 528.00 | -2.76% | 2,477,980 |
| Aug 18, 2025 | 538.00 | 549.00 | 537.00 | 543.00 | 543.00 | 1.50% | 492,658 |
| Aug 15, 2025 | 542.00 | 544.00 | 528.00 | 535.00 | 535.00 | -0.74% | 500,195 |
| Aug 14, 2025 | 532.00 | 541.00 | 528.00 | 539.00 | 539.00 | 1.13% | 1,536,652 |
| Aug 13, 2025 | 540.00 | 545.00 | 528.00 | 533.00 | 530.30 | -0.37% | 642,712 |
| Aug 12, 2025 | 532.00 | 542.00 | 531.00 | 535.00 | 532.29 | 0.56% | 459,053 |
| Aug 11, 2025 | 528.00 | 537.00 | 521.00 | 532.00 | 529.30 | -0.56% | 591,535 |
| Aug 8, 2025 | 536.00 | 541.00 | 526.00 | 535.00 | 532.29 | - | 621,541 |
| Aug 7, 2025 | 547.00 | 552.00 | 527.00 | 535.00 | 532.29 | -2.90% | 1,050,731 |
| Aug 6, 2025 | 578.00 | 578.00 | 537.00 | 551.00 | 548.21 | -1.08% | 602,934 |
| Aug 5, 2025 | 559.00 | 565.00 | 546.06 | 557.00 | 554.18 | 0.91% | 757,780 |
| Aug 4, 2025 | 541.00 | 552.00 | 537.00 | 552.00 | 549.20 | 2.79% | 765,397 |
| Aug 1, 2025 | 548.00 | 552.00 | 527.00 | 537.00 | 534.28 | -2.36% | 997,410 |
| Jul 31, 2025 | 545.00 | 560.00 | 545.00 | 550.00 | 547.21 | 1.29% | 726,627 |
| Jul 30, 2025 | 542.00 | 549.00 | 538.00 | 543.00 | 540.25 | 0.93% | 499,882 |
| Jul 29, 2025 | 529.00 | 538.00 | 525.80 | 538.00 | 535.27 | 1.70% | 553,719 |
| Jul 28, 2025 | 544.00 | 548.00 | 524.00 | 529.00 | 526.32 | -2.58% | 776,588 |
| Jul 25, 2025 | 541.00 | 552.00 | 533.00 | 543.00 | 540.25 | - | 1,459,502 |
| Jul 24, 2025 | 546.00 | 560.00 | 538.00 | 543.00 | 540.25 | -1.09% | 610,943 |
| Jul 23, 2025 | 564.00 | 564.00 | 537.00 | 549.00 | 546.22 | -1.79% | 898,455 |
| Jul 22, 2025 | 560.00 | 566.00 | 553.00 | 559.00 | 556.17 | -1.24% | 1,448,637 |
| Jul 21, 2025 | 559.00 | 568.00 | 552.00 | 566.00 | 563.13 | 1.07% | 594,881 |
| Jul 18, 2025 | 559.00 | 564.00 | 554.92 | 560.00 | 557.15 | 1.27% | 614,896 |
| Jul 17, 2025 | 548.00 | 554.08 | 544.00 | 553.00 | 550.19 | 1.10% | 682,072 |
| Jul 16, 2025 | 552.00 | 556.00 | 546.00 | 547.00 | 544.22 | -1.44% | 494,278 |
| Jul 15, 2025 | 567.00 | 568.01 | 555.00 | 555.00 | 552.18 | -2.12% | 561,035 |
| Jul 14, 2025 | 557.00 | 572.00 | 554.00 | 567.00 | 564.12 | 1.61% | 526,299 |
| Jul 11, 2025 | 556.00 | 567.00 | 555.00 | 558.00 | 555.16 | -0.53% | 830,767 |
| Jul 10, 2025 | 569.00 | 572.80 | 558.00 | 561.00 | 558.15 | -0.88% | 914,336 |
| Jul 9, 2025 | 561.00 | 570.00 | 559.00 | 566.00 | 563.12 | 1.25% | 1,082,218 |
| Jul 8, 2025 | 555.00 | 564.00 | 552.00 | 559.00 | 556.16 | - | 547,503 |
| Jul 7, 2025 | 563.00 | 565.00 | 554.00 | 559.00 | 556.16 | -0.18% | 583,477 |
| Jul 4, 2025 | 565.00 | 565.00 | 552.00 | 560.00 | 557.15 | -0.36% | 363,421 |
| Jul 3, 2025 | 552.00 | 562.00 | 548.00 | 562.00 | 559.14 | 2.37% | 464,605 |
| Jul 2, 2025 | 560.00 | 564.50 | 548.00 | 549.00 | 546.21 | -2.14% | 718,066 |
| Jul 1, 2025 | 564.00 | 568.00 | 557.20 | 561.00 | 558.15 | -0.71% | 762,895 |
| Jun 30, 2025 | 560.00 | 568.00 | 558.00 | 565.00 | 562.13 | 1.62% | 1,317,774 |
| Jun 27, 2025 | 581.00 | 584.34 | 556.00 | 556.00 | 553.17 | -3.64% | 991,697 |
| Jun 26, 2025 | 552.00 | 577.05 | 552.00 | 577.00 | 574.07 | 4.91% | 1,775,131 |
| Jun 25, 2025 | 540.00 | 555.00 | 539.00 | 550.00 | 547.20 | 1.85% | 1,233,707 |
| Jun 24, 2025 | 550.00 | 551.74 | 536.00 | 540.00 | 537.26 | -2.70% | 1,353,659 |