Chemring Group PLC (LON:CHG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 560.00
-5.00 (-0.88%)
Nov 3, 2026, 4:36 PM GMT
Chemring Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 570.00 | 570.00 | 558.00 | 560.00 | 560.00 | -0.88% | 763,424 |
| Nov 2, 2026 | 566.50 | 579.50 | 563.00 | 565.00 | 565.00 | -0.26% | 559,236 |
| Oct 30, 2026 | 543.00 | 574.00 | 529.50 | 566.50 | 566.50 | -0.44% | 733,789 |
| Oct 29, 2026 | 580.00 | 580.00 | 562.00 | 569.00 | 569.00 | 0.62% | 1,152,521 |
| Oct 28, 2026 | 558.50 | 573.50 | 558.41 | 565.50 | 565.50 | 0.98% | 456,432 |
| Oct 27, 2026 | 553.00 | 562.00 | 540.00 | 560.00 | 560.00 | 1.82% | 980,657 |
| Oct 26, 2026 | 541.00 | 552.76 | 535.00 | 550.00 | 550.00 | 1.95% | 442,666 |
| Oct 23, 2026 | 528.00 | 542.00 | 528.00 | 539.50 | 539.50 | 1.12% | 375,936 |
| Oct 22, 2026 | 531.00 | 542.50 | 522.60 | 533.50 | 533.50 | -0.84% | 1,171,190 |
| Oct 21, 2026 | 535.00 | 538.50 | 528.58 | 538.00 | 538.00 | 0.65% | 408,123 |
| Oct 20, 2026 | 530.00 | 539.00 | 519.50 | 534.50 | 534.50 | 0.38% | 1,434,143 |
| Oct 19, 2026 | 518.00 | 539.00 | 518.00 | 532.50 | 532.50 | -1.30% | 654,499 |
| Oct 16, 2026 | 520.50 | 542.00 | 519.00 | 539.50 | 539.50 | 3.75% | 1,148,572 |
| Oct 15, 2026 | 508.00 | 525.00 | 505.50 | 520.00 | 520.00 | 1.56% | 773,471 |
| Oct 14, 2026 | 512.00 | 522.50 | 508.00 | 512.00 | 512.00 | 2.44% | 1,718,379 |
| Oct 13, 2026 | 513.50 | 517.50 | 499.80 | 499.80 | 499.80 | -3.23% | 409,517 |
| Oct 12, 2026 | 507.00 | 519.50 | 507.00 | 516.50 | 516.50 | 1.08% | 1,068,631 |
| Oct 9, 2026 | 502.00 | 514.50 | 495.60 | 511.00 | 511.00 | 2.40% | 1,566,640 |
| Oct 8, 2026 | 500.00 | 507.80 | 488.40 | 499.00 | 499.00 | -0.20% | 1,079,963 |
| Oct 7, 2026 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.67% | 1,517,151 |
| Oct 6, 2026 | 527.50 | 533.50 | 496.60 | 508.50 | 508.50 | -4.42% | 2,426,626 |
| Oct 5, 2026 | 530.00 | 542.00 | 523.00 | 532.00 | 532.00 | 0.57% | 1,302,820 |
| Oct 2, 2026 | 530.00 | 548.00 | 524.50 | 529.00 | 529.00 | -2.04% | 2,124,675 |
| Oct 1, 2026 | 543.50 | 554.50 | 540.00 | 540.00 | 540.00 | -1.01% | 510,423 |
| Sep 30, 2026 | 550.00 | 550.50 | 540.00 | 545.50 | 545.50 | 1.49% | 861,921 |
| Sep 29, 2026 | 545.00 | 545.00 | 533.00 | 537.50 | 537.50 | 0.47% | 574,690 |
| Sep 28, 2026 | 548.50 | 554.00 | 530.00 | 535.00 | 535.00 | -0.09% | 424,588 |
| Sep 25, 2026 | 530.00 | 541.50 | 530.00 | 535.50 | 535.50 | 0.09% | 1,481,758 |
| Sep 24, 2026 | 546.00 | 548.50 | 533.00 | 535.00 | 535.00 | -1.92% | 390,853 |
| Sep 23, 2026 | 537.50 | 548.50 | 534.00 | 545.50 | 545.50 | 1.68% | 385,872 |
| Sep 22, 2026 | 536.00 | 543.00 | 528.00 | 536.50 | 536.50 | -0.74% | 476,195 |
| Sep 21, 2026 | 537.00 | 543.00 | 533.50 | 540.50 | 540.50 | 1.69% | 663,978 |
| Sep 18, 2026 | 542.50 | 547.50 | 531.50 | 531.50 | 531.50 | -1.12% | 1,624,531 |
| Sep 17, 2026 | 537.00 | 544.00 | 530.00 | 537.50 | 537.50 | 0.56% | 526,422 |
| Sep 16, 2026 | 536.50 | 543.00 | 533.50 | 534.50 | 534.50 | - | 791,129 |
| Sep 15, 2026 | 534.00 | 536.50 | 525.00 | 534.50 | 534.50 | 0.94% | 458,831 |
| Sep 14, 2026 | 524.00 | 542.00 | 524.00 | 529.50 | 529.50 | -0.47% | 538,645 |
| Sep 11, 2026 | 522.00 | 540.00 | 518.00 | 532.00 | 532.00 | 2.80% | 798,640 |
| Sep 10, 2026 | 523.50 | 538.50 | 515.00 | 517.50 | 517.50 | -1.43% | 1,294,133 |
| Sep 9, 2026 | 520.00 | 528.50 | 515.00 | 525.00 | 525.00 | 0.29% | 1,009,717 |
| Sep 8, 2026 | 538.00 | 539.00 | 522.00 | 523.50 | 523.50 | -2.60% | 671,355 |
| Sep 7, 2026 | 529.00 | 541.00 | 529.00 | 537.50 | 537.50 | 1.42% | 453,133 |
| Sep 4, 2026 | 529.50 | 534.50 | 525.50 | 530.00 | 530.00 | 0.28% | 624,769 |
| Sep 3, 2026 | 533.50 | 534.00 | 525.50 | 528.50 | 528.50 | -0.84% | 564,884 |
| Sep 2, 2026 | 534.00 | 538.00 | 526.00 | 533.00 | 533.00 | 0.19% | 746,713 |
| 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 |