Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chemring Group

Date Open High Low Close* Volume
06/05/2025 415.00p 418.49p 407.00p 417.00p 1165074
02/05/2025 402.50p 411.50p 400.00p 411.50p 1251325
01/05/2025 400.00p 403.50p 398.20p 398.50p 494510
30/04/2025 397.00p 400.50p 393.50p 399.00p 431581
29/04/2025 399.00p 401.00p 392.50p 396.50p 1052236
28/04/2025 388.00p 398.00p 388.00p 390.00p 695120
25/04/2025 388.00p 391.00p 384.50p 386.50p 575908
24/04/2025 377.50p 389.00p 375.00p 385.50p 609265
23/04/2025 386.50p 388.50p 378.00p 380.00p 797467
22/04/2025 385.00p 392.00p 380.00p 381.50p 2942414
17/04/2025 389.50p 391.50p 375.00p 384.00p 914722
16/04/2025 396.00p 396.00p 387.50p 391.50p 1975548
15/04/2025 386.50p 396.00p 386.00p 394.50p 696373
14/04/2025 379.00p 387.00p 374.50p 387.00p 1835581
11/04/2025 372.50p 375.00p 364.00p 374.00p 1192868
10/04/2025 375.00p 381.43p 366.50p 367.50p 1331130
09/04/2025 349.50p 362.21p 345.00p 352.50p 1186876
08/04/2025 354.50p 371.00p 354.50p 361.50p 1408674
07/04/2025 360.50p 372.50p 340.20p 353.50p 4481958
04/04/2025 399.50p 408.99p 367.50p 373.50p 1939627
03/04/2025 385.50p 403.00p 382.00p 400.00p 1123121
02/04/2025 385.50p 408.00p 385.50p 390.00p 1487038
01/04/2025 371.50p 381.00p 367.66p 379.00p 763624
31/03/2025 370.00p 375.50p 367.50p 370.00p 1100168
28/03/2025 384.00p 387.00p 370.00p 375.00p 1195683
27/03/2025 383.50p 387.00p 376.00p 386.50p 1297096
26/03/2025 377.00p 388.00p 375.87p 386.00p 849470
25/03/2025 375.00p 387.50p 372.00p 376.50p 737536
24/03/2025 374.00p 380.50p 370.00p 375.00p 592389
21/03/2025 375.50p 384.01p 369.50p 369.50p 1236872
20/03/2025 376.50p 385.50p 372.00p 378.00p 1782181
19/03/2025 395.00p 399.00p 386.00p 386.00p 2104042
18/03/2025 398.50p 407.00p 390.00p 394.50p 1266130
17/03/2025 401.00p 410.00p 396.50p 396.50p 1958433
14/03/2025 396.50p 419.50p 395.00p 411.50p 2669889
13/03/2025 381.50p 396.00p 378.50p 396.00p 3165396
12/03/2025 394.50p 394.50p 380.00p 380.00p 2831921
11/03/2025 398.00p 407.00p 393.00p 393.00p 1612457
10/03/2025 420.50p 426.23p 397.50p 401.00p 1193561
07/03/2025 423.00p 428.00p 406.50p 410.00p 1396894
06/03/2025 424.00p 430.50p 420.00p 421.00p 1314192
05/03/2025 410.00p 425.00p 409.00p 418.50p 1517456
04/03/2025 409.50p 410.00p 395.00p 403.00p 2831638
03/03/2025 388.50p 408.00p 379.50p 401.00p 3776643
28/02/2025 374.50p 381.00p 371.50p 373.50p 3345459
27/02/2025 387.50p 388.00p 375.50p 376.00p 1483851
26/02/2025 379.00p 396.00p 375.50p 385.00p 3536732
25/02/2025 377.50p 380.00p 369.50p 373.50p 3395689
24/02/2025 359.00p 416.46p 355.00p 373.50p 10677891
21/02/2025 357.00p 366.00p 356.18p 358.00p 1042993
20/02/2025 364.00p 366.50p 352.50p 358.00p 3664900
19/02/2025 362.50p 370.00p 359.95p 364.50p 2588018
18/02/2025 351.50p 364.00p 346.00p 360.50p 2980123
17/02/2025 319.50p 348.50p 317.00p 347.50p 3458737
14/02/2025 314.50p 316.00p 308.00p 315.00p 850628
13/02/2025 311.00p 311.50p 303.50p 309.50p 1013724
12/02/2025 304.00p 308.00p 303.50p 307.50p 1060655
11/02/2025 314.50p 314.50p 304.00p 305.00p 693993
10/02/2025 298.50p 305.00p 298.50p 305.00p 723812
07/02/2025 300.00p 304.50p 297.50p 297.50p 2843445
06/02/2025 308.00p 315.00p 300.50p 300.50p 4088276
05/02/2025 316.00p 318.50p 311.72p 312.50p 695821
04/02/2025 315.50p 319.50p 309.10p 315.50p 592100
03/02/2025 311.50p 321.00p 305.00p 321.00p 626909
31/01/2025 315.50p 321.00p 312.50p 319.00p 614265
30/01/2025 319.00p 324.50p 315.50p 315.50p 708400
29/01/2025 327.50p 331.00p 318.50p 318.50p 706639
28/01/2025 319.00p 327.50p 319.00p 326.00p 583130
27/01/2025 321.00p 327.50p 319.00p 321.50p 755796
24/01/2025 334.50p 334.50p 320.00p 323.00p 756583
23/01/2025 321.50p 323.50p 319.50p 321.50p 413468
22/01/2025 338.00p 338.00p 322.00p 322.50p 501371
21/01/2025 328.50p 328.50p 319.43p 326.00p 612976
20/01/2025 328.00p 330.50p 326.00p 326.00p 1044034
17/01/2025 329.50p 332.00p 328.00p 328.50p 793782
16/01/2025 325.00p 330.00p 325.00p 329.00p 1546932
15/01/2025 326.00p 330.00p 325.50p 327.00p 709466
14/01/2025 322.00p 330.50p 321.50p 324.50p 2026130
13/01/2025 322.50p 325.00p 319.50p 320.00p 766034
10/01/2025 334.00p 335.63p 324.00p 325.00p 1265530
09/01/2025 332.00p 338.00p 326.50p 334.50p 1199311
08/01/2025 330.00p 341.20p 330.00p 332.00p 1410758
07/01/2025 324.50p 335.00p 324.50p 333.00p 1409734
06/01/2025 346.50p 346.50p 321.32p 327.00p 868124
03/01/2025 330.00p 337.50p 319.00p 333.00p 482963
02/01/2025 330.00p 333.50p 327.50p 329.50p 353947
31/12/2024 327.00p 331.00p 325.52p 328.50p 168883
30/12/2024 327.50p 337.00p 325.23p 328.50p 249891
27/12/2024 333.50p 336.00p 328.00p 329.50p 297809
24/12/2024 325.00p 340.50p 324.00p 333.50p 260018
23/12/2024 334.00p 334.00p 321.00p 325.50p 1150710
20/12/2024 322.00p 323.00p 316.00p 323.00p 2150160
19/12/2024 317.00p 322.50p 317.00p 321.50p 1368185
18/12/2024 315.50p 322.07p 311.00p 322.00p 3734899
17/12/2024 355.50p 359.50p 314.50p 314.50p 3584088
16/12/2024 361.50p 364.50p 358.50p 361.50p 901501
13/12/2024 363.50p 364.50p 358.50p 362.50p 370874
12/12/2024 361.00p 362.00p 358.00p 361.00p 378713
11/12/2024 357.50p 363.50p 356.00p 360.00p 458380
10/12/2024 356.50p 361.00p 356.50p 358.00p 608990
09/12/2024 363.00p 366.00p 356.91p 360.00p 1266643
06/12/2024 356.00p 367.01p 356.00p 362.00p 480415
05/12/2024 365.50p 368.00p 359.50p 363.50p 667645
04/12/2024 367.00p 369.00p 365.50p 366.50p 723332
03/12/2024 362.50p 370.50p 362.02p 367.50p 366904
02/12/2024 369.00p 369.00p 355.00p 360.50p 1075424
29/11/2024 360.50p 363.00p 354.50p 354.50p 2312580
28/11/2024 360.00p 363.50p 358.00p 360.00p 292744
27/11/2024 361.00p 363.00p 357.00p 358.00p 351471
26/11/2024 358.50p 365.50p 357.99p 361.00p 1364709
25/11/2024 363.00p 365.50p 358.49p 360.00p 4308133
22/11/2024 356.50p 362.00p 356.50p 360.50p 311428
21/11/2024 352.50p 362.25p 350.50p 356.50p 375361
20/11/2024 358.00p 359.00p 350.00p 354.00p 420965
19/11/2024 350.50p 357.50p 350.50p 357.50p 493829
18/11/2024 357.50p 360.50p 351.50p 353.00p 321901
15/11/2024 359.50p 369.50p 355.72p 356.00p 395528
14/11/2024 355.00p 361.50p 355.00p 360.50p 683753
13/11/2024 365.00p 366.50p 358.50p 359.50p 597302
12/11/2024 368.50p 374.50p 363.50p 363.50p 486885
11/11/2024 358.00p 365.50p 358.00p 364.50p 2171758
08/11/2024 363.00p 363.00p 354.50p 355.50p 706821
07/11/2024 356.50p 362.50p 355.00p 361.00p 1606637
06/11/2024 356.50p 364.50p 354.00p 357.00p 1268522
05/11/2024 348.50p 358.50p 344.50p 354.50p 745682
04/11/2024 372.00p 372.00p 353.00p 353.00p 1998759
01/11/2024 355.50p 358.50p 354.50p 356.00p 573999
31/10/2024 361.50p 361.50p 349.50p 355.00p 572521
30/10/2024 350.00p 358.00p 350.00p 355.50p 1449084
29/10/2024 358.50p 360.50p 349.00p 350.50p 699888
28/10/2024 363.50p 364.00p 357.00p 357.00p 705369
25/10/2024 367.00p 369.50p 356.50p 358.50p 487096
24/10/2024 359.00p 375.00p 359.00p 370.00p 274491
23/10/2024 380.00p 380.00p 369.50p 370.00p 447339
22/10/2024 359.00p 379.50p 359.00p 378.00p 545070
21/10/2024 382.00p 382.00p 370.00p 371.00p 254479
18/10/2024 379.50p 385.00p 370.50p 378.50p 920847
17/10/2024 360.00p 384.32p 360.00p 383.00p 1208814
16/10/2024 364.00p 369.00p 362.50p 366.00p 578459
15/10/2024 359.00p 368.50p 359.00p 364.50p 355687
14/10/2024 360.50p 367.00p 354.00p 367.00p 274891
11/10/2024 359.00p 363.16p 355.00p 360.00p 758683
10/10/2024 385.50p 385.50p 357.50p 359.00p 386348
09/10/2024 366.00p 369.50p 365.50p 367.50p 1108535
08/10/2024 364.00p 369.00p 361.99p 363.50p 420001
07/10/2024 377.00p 384.00p 364.58p 368.00p 591753
04/10/2024 371.50p 386.50p 370.00p 376.00p 813691
03/10/2024 372.00p 375.50p 370.00p 372.00p 816258
02/10/2024 368.00p 371.50p 365.50p 370.50p 578429
01/10/2024 367.00p 370.00p 365.00p 367.00p 591468
30/09/2024 378.50p 381.50p 364.50p 367.50p 682716
27/09/2024 377.00p 377.00p 367.00p 370.50p 825041
26/09/2024 364.00p 370.00p 363.50p 368.50p 2034601
25/09/2024 358.50p 362.00p 345.81p 361.50p 3993516
24/09/2024 370.00p 378.50p 362.00p 362.00p 363855
23/09/2024 365.50p 373.50p 352.00p 371.50p 206838
20/09/2024 374.00p 374.50p 358.20p 370.50p 890570
19/09/2024 376.00p 388.50p 371.50p 374.00p 532993
18/09/2024 358.50p 374.63p 358.50p 373.00p 413583
17/09/2024 384.00p 385.00p 369.00p 371.00p 541933
16/09/2024 380.50p 399.00p 380.50p 383.00p 722263
13/09/2024 403.00p 403.00p 365.31p 387.00p 448396
12/09/2024 386.50p 387.00p 374.26p 384.00p 195652
11/09/2024 386.00p 388.50p 380.50p 382.50p 159264
10/09/2024 384.50p 389.50p 379.70p 388.00p 253044
09/09/2024 388.50p 395.00p 374.94p 388.00p 160287
06/09/2024 391.00p 396.50p 384.00p 385.50p 290305
05/09/2024 398.50p 398.50p 391.00p 392.50p 284750
04/09/2024 398.00p 400.06p 392.50p 399.00p 387277
03/09/2024 396.00p 406.00p 396.00p 398.00p 175883
02/09/2024 408.00p 412.50p 401.50p 401.50p 304099
30/08/2024 408.50p 414.50p 405.70p 407.00p 301071
29/08/2024 416.00p 416.00p 406.00p 406.00p 231164
28/08/2024 409.00p 409.00p 399.50p 407.50p 215976
27/08/2024 400.50p 402.50p 390.75p 400.50p 1340826
23/08/2024 392.00p 403.00p 392.00p 402.00p 174402
22/08/2024 416.00p 416.00p 396.50p 399.50p 265838
21/08/2024 400.00p 405.00p 396.00p 400.00p 415851
20/08/2024 408.50p 413.49p 404.00p 404.00p 158910
19/08/2024 390.00p 417.50p 390.00p 410.00p 270178
16/08/2024 397.00p 413.50p 397.00p 409.50p 244075
15/08/2024 400.00p 416.00p 400.00p 411.00p 210758
14/08/2024 413.00p 418.00p 410.00p 413.50p 422449
13/08/2024 408.00p 410.50p 404.00p 408.00p 283100
12/08/2024 405.00p 412.50p 404.00p 405.00p 409270
09/08/2024 398.00p 407.50p 397.00p 403.00p 337244
08/08/2024 400.00p 403.00p 390.50p 398.00p 238149
07/08/2024 398.50p 403.00p 391.83p 399.50p 368418
06/08/2024 393.00p 408.50p 384.50p 391.50p 591874
05/08/2024 397.00p 400.00p 382.50p 389.00p 684626
02/08/2024 410.00p 411.00p 402.50p 402.50p 2329478
01/08/2024 413.00p 428.00p 408.00p 410.00p 1111335
31/07/2024 410.00p 414.00p 401.50p 414.00p 609538
30/07/2024 387.00p 404.50p 387.00p 402.00p 483433
29/07/2024 396.00p 407.50p 388.50p 395.00p 317194
26/07/2024 380.00p 394.50p 380.00p 394.50p 342221
25/07/2024 389.00p 392.50p 366.50p 381.50p 396548
24/07/2024 390.50p 400.00p 389.50p 389.50p 307988
23/07/2024 409.00p 409.00p 389.00p 398.00p 366891
22/07/2024 402.00p 402.00p 384.00p 390.00p 2512625

*Close Price adjusted for both dividends and splits