Chemring Group PLC (LON:CHG)
London · Delayed Price · Currency is GBP · Price in GBX 545.50
+9.00 (1.68%)
Sep 23, 2026, 4:35 PM GMT
Chemring Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 537.50 | 548.50 | 535.00 | 545.50 | 545.50 | 1.68% | 385,859 |
| Sep 22, 2026 | 536.00 | 543.00 | 528.00 | 536.50 | 536.50 | -0.74% | 476,180 |
| Sep 21, 2026 | 537.00 | 543.00 | 534.00 | 540.50 | 540.50 | 1.69% | 663,954 |
| Sep 18, 2026 | 542.50 | 547.50 | 531.50 | 531.50 | 531.50 | -1.12% | 1,624,508 |
| Sep 17, 2026 | 537.00 | 544.00 | 530.00 | 537.50 | 537.50 | 0.56% | 526,411 |
| Sep 16, 2026 | 536.50 | 543.00 | 534.00 | 534.50 | 534.50 | - | 789,362 |
| Sep 15, 2026 | 534.00 | 536.00 | 525.00 | 534.50 | 534.50 | 0.94% | 458,820 |
| Sep 14, 2026 | 524.00 | 541.50 | 524.00 | 529.50 | 529.50 | -0.47% | 538,627 |
| Sep 11, 2026 | 522.00 | 540.00 | 518.00 | 532.00 | 532.00 | 2.80% | 798,640 |
| Sep 10, 2026 | 523.50 | 538.52 | 515.00 | 517.50 | 517.50 | -1.43% | 1,294,133 |
| Sep 9, 2026 | 520.00 | 528.00 | 516.00 | 525.00 | 525.00 | 0.29% | 1,009,708 |
| Sep 8, 2026 | 538.00 | 538.00 | 522.50 | 523.50 | 523.50 | -2.60% | 671,344 |
| Sep 7, 2026 | 529.00 | 541.00 | 529.00 | 537.50 | 537.50 | 1.42% | 453,133 |
| Sep 4, 2026 | 529.50 | 534.00 | 526.00 | 530.00 | 530.00 | 0.28% | 609,816 |
| Sep 3, 2026 | 533.50 | 533.50 | 525.50 | 528.50 | 528.50 | -0.84% | 564,866 |
| Sep 2, 2026 | 534.00 | 537.50 | 526.50 | 533.00 | 533.00 | 0.19% | 746,701 |
| Sep 1, 2026 | 552.50 | 552.50 | 532.00 | 532.00 | 532.00 | -3.36% | 814,542 |
| Aug 28, 2026 | 552.00 | 563.50 | 550.00 | 550.50 | 550.50 | -1.87% | 1,013,963 |
| Aug 27, 2026 | 560.00 | 563.50 | 545.50 | 561.00 | 561.00 | 0.72% | 892,620 |
| Aug 26, 2026 | 550.00 | 564.00 | 546.00 | 557.00 | 557.00 | 0.54% | 1,078,152 |
| Aug 25, 2026 | 555.00 | 562.00 | 549.50 | 554.00 | 554.00 | -0.72% | 685,326 |
| Aug 24, 2026 | 570.00 | 571.90 | 555.50 | 558.00 | 558.00 | -2.19% | 652,526 |
| Aug 21, 2026 | 590.00 | 594.00 | 570.00 | 570.50 | 570.50 | -3.47% | 1,020,168 |
| Aug 20, 2026 | 596.00 | 597.70 | 590.00 | 591.00 | 591.00 | -0.76% | 1,198,328 |
| Aug 19, 2026 | 625.00 | 625.00 | 595.50 | 595.50 | 595.50 | -2.14% | 485,424 |
| Aug 18, 2026 | 621.00 | 621.00 | 608.00 | 608.50 | 608.50 | -1.62% | 1,726,279 |
| Aug 17, 2026 | 629.00 | 632.50 | 616.00 | 618.50 | 618.50 | -1.51% | 588,474 |
| Aug 14, 2026 | 619.00 | 636.50 | 619.00 | 628.00 | 628.00 | 1.29% | 699,815 |
| Aug 13, 2026 | 620.00 | 637.00 | 618.00 | 620.00 | 620.00 | -1.38% | 661,967 |
| Aug 12, 2026 | 635.00 | 644.00 | 631.50 | 631.50 | 628.70 | -0.79% | 676,774 |
| Aug 11, 2026 | 637.00 | 646.50 | 636.50 | 636.50 | 633.68 | -0.24% | 685,206 |
| Aug 10, 2026 | 633.50 | 650.80 | 628.00 | 638.00 | 635.17 | 1.75% | 988,880 |
| Aug 7, 2026 | 630.00 | 638.50 | 625.00 | 627.00 | 624.22 | 0.40% | 978,902 |
| Aug 6, 2026 | 615.00 | 638.00 | 615.00 | 624.50 | 621.73 | -0.87% | 976,936 |
| Aug 5, 2026 | 619.00 | 644.00 | 616.00 | 630.00 | 627.21 | 2.69% | 1,343,266 |
| Aug 4, 2026 | 610.00 | 624.50 | 605.00 | 613.50 | 610.78 | 1.49% | 2,009,204 |
| Aug 3, 2026 | 603.00 | 608.50 | 596.50 | 604.50 | 601.82 | 2.37% | 1,110,188 |
| Jul 31, 2026 | 590.00 | 599.50 | 587.00 | 590.50 | 587.88 | 0.68% | 551,492 |
| Jul 30, 2026 | 591.50 | 598.00 | 584.50 | 586.50 | 583.90 | -1.68% | 753,667 |
| Jul 29, 2026 | 606.50 | 608.50 | 588.50 | 596.50 | 593.86 | -1.08% | 896,580 |
| Jul 28, 2026 | 601.00 | 615.50 | 599.50 | 603.00 | 600.33 | 0.42% | 945,093 |
| Jul 27, 2026 | 596.50 | 610.50 | 591.50 | 600.50 | 597.84 | 0.67% | 974,716 |
| Jul 24, 2026 | 600.00 | 604.50 | 594.60 | 596.50 | 593.86 | -0.83% | 677,531 |
| Jul 23, 2026 | 590.50 | 620.00 | 590.50 | 601.50 | 598.83 | 1.35% | 3,323,194 |
| Jul 22, 2026 | 580.00 | 603.50 | 578.50 | 593.50 | 590.87 | 2.33% | 4,057,801 |
| Jul 21, 2026 | 556.00 | 586.50 | 556.00 | 580.00 | 577.43 | 2.56% | 1,047,619 |
| Jul 20, 2026 | 557.00 | 568.00 | 554.00 | 565.50 | 562.99 | 1.53% | 785,223 |
| Jul 17, 2026 | 530.50 | 557.00 | 530.50 | 557.00 | 554.53 | 3.15% | 495,672 |
| Jul 16, 2026 | 537.00 | 542.00 | 531.50 | 540.00 | 537.61 | - | 594,233 |
| Jul 15, 2026 | 534.50 | 540.50 | 525.50 | 540.00 | 537.61 | 0.65% | 599,397 |