Chemring Group PLC (LON:CHG)
London · Delayed Price · Currency is GBP · Price in GBX 596.50
-5.00 (-0.83%)
Jul 24, 2026, 4:35 PM GMT
Chemring Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 600.00 | 604.50 | 594.63 | 596.50 | 596.50 | -0.83% | 677,531 |
| Jul 23, 2026 | 590.50 | 620.00 | 590.50 | 601.50 | 601.50 | 1.35% | 3,323,194 |
| Jul 22, 2026 | 580.00 | 603.50 | 578.50 | 593.50 | 593.50 | 2.33% | 4,057,801 |
| Jul 21, 2026 | 556.00 | 586.50 | 556.00 | 580.00 | 580.00 | 2.56% | 1,047,619 |
| Jul 20, 2026 | 557.00 | 568.00 | 554.00 | 565.50 | 565.50 | 1.53% | 785,223 |
| Jul 17, 2026 | 530.50 | 557.00 | 530.50 | 557.00 | 557.00 | 3.15% | 495,672 |
| Jul 16, 2026 | 537.00 | 542.00 | 531.50 | 540.00 | 540.00 | - | 594,233 |
| Jul 15, 2026 | 534.50 | 540.50 | 525.50 | 540.00 | 540.00 | 0.65% | 599,397 |
| Jul 14, 2026 | 538.00 | 545.00 | 527.50 | 536.50 | 536.50 | -0.28% | 622,350 |
| Jul 13, 2026 | 535.00 | 540.00 | 531.00 | 538.00 | 538.00 | 0.09% | 518,997 |
| Jul 10, 2026 | 543.00 | 544.00 | 524.50 | 537.50 | 537.50 | -0.65% | 703,376 |
| Jul 9, 2026 | 549.50 | 559.00 | 531.50 | 541.00 | 541.00 | -1.19% | 1,015,203 |
| Jul 8, 2026 | 561.00 | 573.50 | 531.50 | 547.50 | 547.50 | -3.01% | 1,541,157 |
| Jul 7, 2026 | 566.00 | 575.50 | 558.00 | 564.50 | 564.50 | -0.18% | 852,316 |
| Jul 6, 2026 | 577.00 | 591.50 | 553.00 | 565.50 | 565.50 | -2.08% | 958,358 |
| Jul 3, 2026 | 571.00 | 617.50 | 569.50 | 577.50 | 577.50 | 0.96% | 810,185 |
| Jul 2, 2026 | 534.50 | 577.50 | 534.50 | 572.00 | 572.00 | 6.12% | 3,745,391 |
| Jul 1, 2026 | 510.00 | 540.00 | 510.00 | 539.00 | 539.00 | 5.27% | 963,850 |
| Jun 30, 2026 | 500.00 | 527.50 | 487.80 | 512.00 | 512.00 | 5.13% | 1,735,058 |
| Jun 29, 2026 | 480.80 | 488.60 | 466.60 | 487.00 | 487.00 | 1.25% | 1,176,807 |
| Jun 26, 2026 | 479.20 | 485.40 | 467.90 | 481.00 | 481.00 | - | 1,261,942 |
| Jun 25, 2026 | 480.60 | 496.60 | 480.60 | 481.00 | 481.00 | -0.91% | 1,280,320 |
| Jun 24, 2026 | 495.40 | 499.60 | 473.20 | 485.40 | 485.40 | -0.94% | 1,848,197 |
| Jun 23, 2026 | 491.60 | 501.00 | 490.00 | 490.00 | 490.00 | -1.41% | 811,084 |
| Jun 22, 2026 | 501.00 | 512.50 | 489.00 | 497.00 | 497.00 | -0.60% | 1,912,174 |
| Jun 19, 2026 | 488.20 | 501.00 | 488.00 | 500.00 | 500.00 | 2.59% | 2,622,207 |
| Jun 18, 2026 | 494.60 | 504.10 | 486.80 | 487.40 | 487.40 | -1.85% | 1,661,779 |
| Jun 17, 2026 | 509.50 | 512.50 | 491.80 | 496.60 | 496.60 | -0.68% | 1,365,330 |
| Jun 16, 2026 | 500.00 | 519.50 | 500.00 | 500.00 | 500.00 | - | 2,067,577 |
| Jun 15, 2026 | 533.50 | 533.50 | 498.00 | 500.00 | 500.00 | -4.76% | 4,736,644 |
| Jun 12, 2026 | 536.50 | 536.50 | 519.50 | 525.00 | 525.00 | -1.13% | 1,508,322 |
| Jun 11, 2026 | 525.00 | 541.00 | 522.50 | 531.00 | 531.00 | 0.76% | 1,275,782 |
| Jun 10, 2026 | 500.00 | 530.50 | 500.00 | 527.00 | 527.00 | 3.13% | 979,375 |
| Jun 9, 2026 | 509.00 | 518.00 | 505.50 | 511.00 | 511.00 | 0.20% | 921,874 |
| Jun 8, 2026 | 492.40 | 540.00 | 492.40 | 510.00 | 510.00 | 2.00% | 664,022 |
| Jun 5, 2026 | 496.00 | 512.50 | 496.00 | 500.00 | 500.00 | - | 746,597 |
| Jun 4, 2026 | 501.00 | 508.50 | 491.00 | 500.00 | 500.00 | 0.12% | 1,658,882 |
| Jun 3, 2026 | 500.00 | 508.00 | 487.40 | 499.40 | 499.40 | -0.12% | 2,335,458 |
| Jun 2, 2026 | 510.00 | 517.50 | 470.60 | 500.00 | 500.00 | -2.06% | 6,562,788 |
| Jun 1, 2026 | 550.50 | 550.50 | 510.50 | 510.50 | 510.50 | -7.01% | 1,222,649 |
| May 29, 2026 | 555.00 | 600.00 | 548.00 | 549.00 | 549.00 | -0.27% | 1,646,899 |
| May 28, 2026 | 518.00 | 555.50 | 518.00 | 550.50 | 550.50 | 4.76% | 953,055 |
| May 27, 2026 | 525.00 | 541.50 | 523.50 | 525.50 | 525.50 | 0.19% | 835,463 |
| May 26, 2026 | 526.50 | 537.00 | 520.80 | 524.50 | 524.50 | -0.38% | 724,662 |
| May 22, 2026 | 513.00 | 527.00 | 512.30 | 526.50 | 526.50 | 2.93% | 759,018 |
| May 21, 2026 | 491.00 | 512.00 | 487.80 | 511.50 | 511.50 | 5.07% | 872,860 |
| May 20, 2026 | 488.20 | 488.80 | 473.50 | 486.80 | 486.80 | 2.53% | 422,405 |
| May 19, 2026 | 500.00 | 500.00 | 474.80 | 474.80 | 474.80 | 0.25% | 696,318 |
| May 18, 2026 | 464.20 | 479.40 | 462.00 | 473.60 | 473.60 | 1.94% | 863,413 |
| May 15, 2026 | 469.60 | 476.00 | 463.40 | 464.60 | 464.60 | -1.57% | 1,358,077 |