Chemring Group PLC (LON:CHG)
London · Delayed Price · Currency is GBP · Price in GBX 548.00
+18.00 (3.40%)
Oct 20, 2025, 4:35 PM BST
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 535.00 | 549.00 | 534.00 | 548.00 | 548.00 | 3.40% | 587,475 |
| 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% | 613,156 |
| Oct 15, 2025 | 562.00 | 567.00 | 550.00 | 550.00 | 550.00 | -2.83% | 730,938 |
| 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% | 839,210 |
| Oct 10, 2025 | 576.00 | 577.00 | 562.00 | 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 | 587.00 | 575.00 | 587.00 | 587.00 | 2.09% | 511,703 |
| Oct 7, 2025 | 576.00 | 579.00 | 569.49 | 575.00 | 575.00 | -0.69% | 785,467 |
| Oct 6, 2025 | 585.00 | 589.71 | 575.97 | 579.00 | 579.00 | -1.19% | 1,068,589 |
| 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% | 1,564,002 |
| Sep 30, 2025 | 598.00 | 598.00 | 578.00 | 589.00 | 589.00 | 1.38% | 2,947,733 |
| Sep 29, 2025 | 570.00 | 581.00 | 566.00 | 581.00 | 581.00 | 3.20% | 1,632,064 |
| Sep 26, 2025 | 560.00 | 565.00 | 552.00 | 563.00 | 563.00 | 1.62% | 970,655 |
| Sep 25, 2025 | 559.00 | 559.00 | 543.00 | 554.00 | 554.00 | -0.89% | 1,138,097 |
| Sep 24, 2025 | 552.00 | 562.00 | 551.00 | 559.00 | 559.00 | 1.45% | 1,581,907 |
| Sep 23, 2025 | 570.00 | 572.00 | 551.00 | 551.00 | 551.00 | -2.82% | 827,494 |
| Sep 22, 2025 | 565.00 | 568.00 | 560.00 | 567.00 | 567.00 | 0.35% | 1,002,488 |
| Sep 19, 2025 | 567.00 | 572.00 | 561.00 | 565.00 | 565.00 | - | 1,272,310 |
| Sep 18, 2025 | 572.00 | 578.00 | 564.00 | 565.00 | 565.00 | -0.70% | 712,648 |
| Sep 17, 2025 | 598.00 | 599.00 | 566.00 | 569.00 | 569.00 | -5.01% | 1,330,600 |
| Sep 16, 2025 | 571.00 | 614.00 | 563.00 | 599.00 | 599.00 | 4.72% | 2,907,798 |
| Sep 15, 2025 | 566.00 | 580.00 | 564.00 | 572.00 | 572.00 | 0.88% | 826,332 |
| Sep 12, 2025 | 567.00 | 575.00 | 564.00 | 567.00 | 567.00 | 0.35% | 617,932 |
| Sep 11, 2025 | 547.00 | 565.00 | 540.00 | 565.00 | 565.00 | 3.86% | 1,334,807 |
| Sep 10, 2025 | 541.00 | 550.10 | 539.00 | 544.00 | 544.00 | 0.74% | 509,887 |
| Sep 9, 2025 | 546.00 | 561.00 | 537.00 | 540.00 | 540.00 | -1.10% | 673,321 |
| Sep 8, 2025 | 541.00 | 546.00 | 536.00 | 546.00 | 546.00 | 1.11% | 673,738 |
| Sep 5, 2025 | 538.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 564,428 |
| Sep 4, 2025 | 543.00 | 545.00 | 533.61 | 540.00 | 540.00 | -0.55% | 643,672 |
| Sep 3, 2025 | 530.00 | 544.00 | 530.00 | 543.00 | 543.00 | 1.50% | 415,058 |
| Sep 2, 2025 | 541.00 | 546.00 | 529.00 | 535.00 | 535.00 | -1.29% | 854,645 |
| 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 |