Chemring Group PLC (LON:CHG)
London · Delayed Price · Currency is GBP · Price in GBX 526.50
+15.00 (2.93%)
May 22, 2026, 4:40 PM GMT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 513.00 | 527.00 | 512.34 | 526.50 | 526.50 | 2.93% | 759,018 |
| May 21, 2026 | 491.00 | 512.00 | 487.80 | 511.50 | 511.50 | 5.07% | 872,846 |
| May 20, 2026 | 488.20 | 488.80 | 474.00 | 486.80 | 486.80 | 2.53% | 422,364 |
| May 19, 2026 | 500.00 | 500.00 | 474.80 | 474.80 | 474.80 | 0.25% | 696,283 |
| 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 |
| May 14, 2026 | 459.80 | 472.20 | 453.60 | 472.00 | 472.00 | 2.61% | 768,228 |
| May 13, 2026 | 466.80 | 469.80 | 446.52 | 460.00 | 460.00 | -0.95% | 1,496,827 |
| May 12, 2026 | 470.60 | 476.20 | 460.60 | 464.40 | 464.40 | -2.52% | 1,055,368 |
| May 11, 2026 | 482.80 | 487.60 | 468.20 | 476.40 | 476.40 | -0.87% | 2,382,239 |
| May 8, 2026 | 506.00 | 506.52 | 480.60 | 480.60 | 480.60 | -5.21% | 1,341,758 |
| May 7, 2026 | 521.00 | 522.50 | 505.00 | 507.00 | 507.00 | -2.03% | 2,662,713 |
| May 6, 2026 | 520.00 | 525.50 | 509.33 | 517.50 | 517.50 | 0.49% | 1,622,202 |
| May 5, 2026 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | -1.25% | 905,242 |
| May 1, 2026 | 517.50 | 521.54 | 513.00 | 521.50 | 521.50 | -0.10% | 330,019 |
| Apr 30, 2026 | 510.00 | 527.50 | 506.50 | 522.00 | 522.00 | 1.66% | 886,177 |
| Apr 29, 2026 | 528.00 | 530.22 | 512.00 | 513.50 | 513.50 | -2.19% | 1,853,786 |
| Apr 28, 2026 | 522.50 | 533.00 | 521.50 | 525.00 | 525.00 | -1.22% | 815,870 |
| Apr 27, 2026 | 529.50 | 540.39 | 529.00 | 531.50 | 531.50 | 0.47% | 920,453 |
| Apr 24, 2026 | 546.50 | 547.00 | 524.50 | 529.00 | 529.00 | -2.94% | 867,825 |
| Apr 23, 2026 | 543.50 | 547.00 | 530.00 | 545.00 | 545.00 | 0.09% | 2,250,884 |
| Apr 22, 2026 | 556.00 | 560.50 | 544.50 | 544.50 | 544.50 | -1.27% | 1,878,618 |
| Apr 21, 2026 | 562.00 | 570.05 | 550.50 | 551.50 | 551.50 | -1.69% | 2,486,341 |
| Apr 20, 2026 | 541.00 | 562.00 | 541.00 | 561.00 | 561.00 | 0.27% | 1,099,763 |
| Apr 17, 2026 | 572.00 | 572.00 | 552.00 | 559.50 | 559.50 | -0.18% | 1,394,682 |
| Apr 16, 2026 | 555.00 | 570.00 | 552.50 | 560.50 | 560.50 | 0.81% | 464,253 |
| Apr 15, 2026 | 560.50 | 561.50 | 551.00 | 556.00 | 556.00 | -0.80% | 681,406 |
| Apr 14, 2026 | 555.50 | 560.50 | 552.50 | 560.50 | 560.50 | 1.54% | 622,552 |
| Apr 13, 2026 | 549.50 | 556.50 | 541.00 | 552.00 | 552.00 | 1.10% | 425,272 |
| Apr 10, 2026 | 552.00 | 560.00 | 535.50 | 546.00 | 546.00 | -1.44% | 843,742 |
| Apr 9, 2026 | 555.00 | 555.00 | 539.00 | 554.00 | 554.00 | 0.18% | 633,506 |
| Apr 8, 2026 | 560.00 | 561.50 | 547.00 | 553.00 | 553.00 | 1.10% | 943,962 |
| Apr 7, 2026 | 558.00 | 558.00 | 540.50 | 547.00 | 547.00 | -1.26% | 891,048 |
| Apr 2, 2026 | 544.00 | 556.00 | 533.00 | 554.00 | 554.00 | 1.47% | 695,280 |
| Apr 1, 2026 | 519.00 | 546.00 | 512.00 | 546.00 | 546.00 | 7.48% | 768,124 |
| Mar 31, 2026 | 488.50 | 510.00 | 487.00 | 508.00 | 508.00 | 3.89% | 766,047 |
| Mar 30, 2026 | 479.50 | 492.50 | 473.78 | 489.00 | 489.00 | 0.62% | 1,047,631 |
| Mar 27, 2026 | 508.00 | 510.00 | 486.00 | 486.00 | 486.00 | -4.71% | 1,185,758 |
| Mar 26, 2026 | 499.00 | 514.00 | 495.00 | 510.00 | 510.00 | 2.20% | 1,042,119 |
| Mar 25, 2026 | 488.00 | 499.50 | 484.00 | 499.00 | 499.00 | 3.74% | 823,115 |
| Mar 24, 2026 | 514.00 | 514.00 | 479.50 | 481.00 | 481.00 | -2.14% | 547,847 |
| Mar 23, 2026 | 489.00 | 505.00 | 478.00 | 491.50 | 491.50 | -2.29% | 906,587 |
| Mar 20, 2026 | 523.00 | 528.00 | 503.00 | 503.00 | 503.00 | -3.64% | 3,391,090 |
| Mar 19, 2026 | 540.00 | 541.00 | 522.00 | 522.00 | 522.00 | -3.28% | 656,536 |
| Mar 18, 2026 | 548.00 | 550.00 | 540.00 | 545.00 | 539.70 | 0.55% | 468,740 |
| Mar 17, 2026 | 519.00 | 546.00 | 499.50 | 542.00 | 536.73 | 0.18% | 717,166 |
| Mar 16, 2026 | 543.00 | 550.00 | 535.94 | 541.00 | 535.74 | -0.37% | 468,050 |
| Mar 13, 2026 | 548.00 | 548.00 | 537.00 | 543.00 | 537.72 | -0.37% | 556,855 |
| Mar 12, 2026 | 540.00 | 558.00 | 540.00 | 545.00 | 539.70 | 1.30% | 1,333,863 |
| Mar 11, 2026 | 537.00 | 540.00 | 523.00 | 538.00 | 532.77 | -0.37% | 616,428 |