Chemring Group PLC (LON:CHG)
London · Delayed Price · Currency is GBP · Price in GBX 561.00
+4.00 (0.72%)
Aug 6, 2025, 8:42 AM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 559.00 | 565.00 | 546.06 | 557.00 | 557.00 | 0.91% | 757,756 |
| Aug 4, 2025 | 541.00 | 552.00 | 537.00 | 552.00 | 552.00 | 2.79% | 765,397 |
| Aug 1, 2025 | 548.00 | 552.00 | 527.00 | 537.00 | 537.00 | -2.36% | 997,410 |
| Jul 31, 2025 | 545.00 | 560.00 | 545.00 | 550.00 | 550.00 | 1.29% | 726,627 |
| Jul 30, 2025 | 542.00 | 549.00 | 538.00 | 543.00 | 543.00 | 0.93% | 499,882 |
| Jul 29, 2025 | 529.00 | 538.00 | 525.80 | 538.00 | 538.00 | 1.70% | 553,719 |
| Jul 28, 2025 | 544.00 | 548.00 | 524.00 | 529.00 | 529.00 | -2.58% | 776,588 |
| Jul 25, 2025 | 541.00 | 552.00 | 533.00 | 543.00 | 543.00 | - | 1,459,502 |
| Jul 24, 2025 | 546.00 | 560.00 | 538.00 | 543.00 | 543.00 | -1.09% | 610,943 |
| Jul 23, 2025 | 564.00 | 564.00 | 537.00 | 549.00 | 549.00 | -1.79% | 898,455 |
| Jul 22, 2025 | 560.00 | 566.00 | 553.00 | 559.00 | 559.00 | -1.24% | 1,448,637 |
| Jul 21, 2025 | 559.00 | 568.00 | 552.00 | 566.00 | 566.00 | 1.07% | 594,881 |
| Jul 18, 2025 | 559.00 | 564.00 | 554.92 | 560.00 | 560.00 | 1.27% | 614,896 |
| Jul 17, 2025 | 548.00 | 554.08 | 544.00 | 553.00 | 553.00 | 1.10% | 682,072 |
| Jul 16, 2025 | 552.00 | 556.00 | 546.00 | 547.00 | 547.00 | -1.44% | 494,278 |
| Jul 15, 2025 | 567.00 | 568.01 | 555.00 | 555.00 | 555.00 | -2.12% | 561,035 |
| Jul 14, 2025 | 557.00 | 572.00 | 554.00 | 567.00 | 567.00 | 1.61% | 526,299 |
| Jul 11, 2025 | 556.00 | 567.00 | 555.00 | 558.00 | 558.00 | -0.53% | 830,767 |
| Jul 10, 2025 | 569.00 | 572.80 | 558.00 | 561.00 | 561.00 | -0.88% | 914,336 |
| Jul 9, 2025 | 561.00 | 570.00 | 559.00 | 566.00 | 566.00 | 1.25% | 1,082,218 |
| Jul 8, 2025 | 555.00 | 564.00 | 552.00 | 559.00 | 559.00 | - | 547,503 |
| Jul 7, 2025 | 563.00 | 565.00 | 554.00 | 559.00 | 559.00 | -0.18% | 583,477 |
| Jul 4, 2025 | 565.00 | 565.00 | 552.00 | 560.00 | 560.00 | -0.36% | 363,421 |
| Jul 3, 2025 | 552.00 | 562.00 | 548.00 | 562.00 | 562.00 | 2.37% | 464,605 |
| Jul 2, 2025 | 560.00 | 564.50 | 548.00 | 549.00 | 549.00 | -2.14% | 718,066 |
| Jul 1, 2025 | 564.00 | 568.00 | 557.20 | 561.00 | 561.00 | -0.71% | 762,895 |
| Jun 30, 2025 | 560.00 | 568.00 | 558.00 | 565.00 | 565.00 | 1.62% | 1,317,774 |
| Jun 27, 2025 | 581.00 | 584.34 | 556.00 | 556.00 | 556.00 | -3.64% | 991,697 |
| Jun 26, 2025 | 552.00 | 577.05 | 552.00 | 577.00 | 577.00 | 4.91% | 1,775,131 |
| Jun 25, 2025 | 540.00 | 555.00 | 539.00 | 550.00 | 550.00 | 1.85% | 1,233,707 |
| Jun 24, 2025 | 550.00 | 551.74 | 536.00 | 540.00 | 540.00 | -2.70% | 1,353,659 |
| Jun 23, 2025 | 567.00 | 568.00 | 551.74 | 555.00 | 555.00 | -1.60% | 772,429 |
| Jun 20, 2025 | 563.00 | 570.00 | 558.00 | 564.00 | 564.00 | 0.53% | 1,353,965 |
| Jun 19, 2025 | 570.00 | 574.00 | 561.00 | 561.00 | 561.00 | -1.92% | 713,296 |
| Jun 18, 2025 | 575.00 | 579.00 | 569.00 | 572.00 | 572.00 | -0.17% | 712,571 |
| Jun 17, 2025 | 588.00 | 588.00 | 570.00 | 573.00 | 573.00 | -2.22% | 1,008,862 |
| Jun 16, 2025 | 580.00 | 589.00 | 577.84 | 586.00 | 586.00 | 1.38% | 780,096 |
| Jun 13, 2025 | 565.00 | 583.00 | 564.00 | 578.00 | 578.00 | 1.58% | 822,520 |
| Jun 12, 2025 | 562.00 | 574.00 | 561.00 | 569.00 | 569.00 | 0.89% | 805,423 |
| Jun 11, 2025 | 552.00 | 574.00 | 552.00 | 564.00 | 564.00 | 0.36% | 893,945 |
| Jun 10, 2025 | 575.00 | 580.00 | 562.00 | 562.00 | 562.00 | -2.60% | 2,127,934 |
| Jun 9, 2025 | 584.00 | 585.70 | 566.00 | 577.00 | 577.00 | -0.86% | 1,535,888 |
| Jun 6, 2025 | 603.00 | 604.00 | 571.00 | 582.00 | 582.00 | 1.39% | 3,264,300 |
| Jun 5, 2025 | 561.00 | 579.00 | 550.00 | 574.00 | 574.00 | 3.61% | 2,473,623 |
| Jun 4, 2025 | 530.00 | 560.00 | 528.00 | 554.00 | 554.00 | 6.74% | 4,310,580 |
| Jun 3, 2025 | 498.00 | 530.53 | 486.01 | 519.00 | 519.00 | 6.68% | 4,160,231 |
| Jun 2, 2025 | 484.00 | 499.00 | 475.50 | 486.50 | 486.50 | 0.72% | 2,168,559 |
| May 30, 2025 | 483.00 | 484.00 | 473.00 | 483.00 | 483.00 | 0.52% | 1,405,198 |
| May 29, 2025 | 476.50 | 482.00 | 467.50 | 480.50 | 480.50 | 1.48% | 994,061 |
| May 28, 2025 | 452.50 | 477.50 | 452.50 | 473.50 | 473.50 | 4.87% | 1,677,070 |