Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2025 470.50p 472.37p 464.00p 472.00p 192406
23/12/2025 471.00p 475.50p 466.00p 472.00p 578997
22/12/2025 469.00p 473.00p 464.50p 472.50p 564528
19/12/2025 469.50p 473.00p 464.83p 465.50p 1770232
18/12/2025 477.00p 481.50p 461.50p 472.50p 1085340
17/12/2025 472.50p 481.00p 471.50p 475.50p 994590
16/12/2025 479.00p 479.50p 467.50p 474.00p 1303242
15/12/2025 478.00p 484.50p 472.50p 482.00p 4066634
12/12/2025 463.50p 478.50p 462.50p 475.00p 967575
11/12/2025 479.50p 479.50p 460.50p 461.00p 1023632
10/12/2025 473.50p 475.50p 462.50p 472.50p 1541491
09/12/2025 482.00p 488.00p 456.00p 477.50p 1513594
08/12/2025 483.00p 484.50p 478.00p 480.50p 922940
05/12/2025 493.50p 493.50p 476.50p 477.50p 462420
04/12/2025 477.50p 483.75p 473.50p 482.50p 589240
03/12/2025 476.50p 479.98p 470.50p 475.50p 626957
02/12/2025 475.00p 477.00p 464.00p 470.50p 1697805
01/12/2025 467.00p 481.97p 466.50p 475.00p 613028
28/11/2025 489.00p 489.00p 479.50p 481.50p 686347
27/11/2025 484.00p 485.54p 476.50p 485.50p 703311
26/11/2025 480.00p 483.00p 469.50p 481.00p 3061543
25/11/2025 477.50p 481.00p 467.00p 474.50p 1870289
24/11/2025 488.00p 491.00p 475.50p 477.50p 1453855
21/11/2025 487.00p 495.50p 485.00p 490.50p 678837
20/11/2025 495.50p 509.00p 495.50p 499.00p 725612
19/11/2025 509.00p 510.25p 491.00p 492.50p 1295342
18/11/2025 502.00p 510.00p 500.00p 508.00p 558955
17/11/2025 512.00p 521.00p 508.00p 511.00p 422206
14/11/2025 506.00p 516.00p 495.77p 515.00p 938294
13/11/2025 519.00p 525.00p 510.00p 510.00p 2260550
12/11/2025 506.00p 528.00p 506.00p 522.00p 768673
11/11/2025 534.00p 542.00p 524.00p 524.00p 1052369
10/11/2025 543.00p 555.00p 525.00p 535.00p 1221776
07/11/2025 550.00p 553.00p 541.00p 543.00p 536962
06/11/2025 552.00p 562.00p 533.00p 546.00p 817388
05/11/2025 576.00p 576.00p 560.49p 563.00p 521334
04/11/2025 573.00p 576.00p 560.00p 571.00p 1015419
03/11/2025 574.00p 582.00p 570.00p 579.00p 367576
31/10/2025 573.00p 581.09p 571.00p 573.00p 514675
30/10/2025 574.00p 577.00p 568.00p 572.00p 480406
29/10/2025 582.00p 588.00p 572.00p 575.00p 491650
28/10/2025 578.00p 585.00p 571.00p 584.00p 1854140
27/10/2025 572.00p 611.00p 571.00p 580.00p 1769502
24/10/2025 570.00p 576.00p 556.00p 576.00p 586300
23/10/2025 578.00p 587.00p 569.00p 569.00p 653098
22/10/2025 562.00p 581.00p 557.00p 572.00p 1051436
21/10/2025 551.00p 558.00p 542.27p 555.00p 670295
20/10/2025 535.00p 549.00p 534.00p 548.00p 587475
17/10/2025 544.00p 546.00p 528.00p 530.00p 1264286
16/10/2025 544.00p 561.00p 543.00p 555.00p 603415
15/10/2025 562.00p 567.00p 550.00p 550.00p 730919
14/10/2025 559.00p 566.00p 546.00p 566.00p 750392
13/10/2025 564.00p 571.00p 556.00p 563.00p 839166
10/10/2025 576.00p 577.00p 561.00p 568.00p 495013
09/10/2025 590.00p 590.00p 570.00p 578.00p 466773
08/10/2025 579.00p 588.00p 575.00p 587.00p 511686
07/10/2025 576.00p 579.00p 569.49p 575.00p 785452
06/10/2025 585.00p 589.71p 575.97p 579.00p 1068545
03/10/2025 594.00p 599.00p 582.00p 586.00p 474808
02/10/2025 592.00p 596.00p 586.00p 593.00p 885547
01/10/2025 589.00p 593.00p 580.00p 590.00p 1550337
30/09/2025 598.00p 598.00p 578.00p 589.00p 2930049
29/09/2025 570.00p 581.00p 566.00p 581.00p 1563433
26/09/2025 560.00p 565.00p 552.00p 563.00p 870031
25/09/2025 559.00p 559.00p 543.00p 554.00p 1138083
24/09/2025 552.00p 562.00p 551.00p 559.00p 1578084
23/09/2025 570.00p 572.00p 551.00p 551.00p 827479
22/09/2025 565.00p 568.00p 560.00p 567.00p 1002454
19/09/2025 567.00p 572.00p 561.00p 565.00p 1272306
18/09/2025 572.00p 578.00p 564.00p 565.00p 712625
17/09/2025 598.00p 599.00p 566.00p 569.00p 1330583
16/09/2025 566.00p 572.00p 566.00p 599.00p 2901081
15/09/2025 566.00p 580.00p 564.00p 572.00p 826309
12/09/2025 567.00p 575.00p 564.00p 567.00p 617910
11/09/2025 541.00p 544.00p 541.00p 565.00p 1261887
10/09/2025 541.00p 550.10p 539.00p 544.00p 509868
09/09/2025 546.00p 561.00p 537.00p 540.00p 673299
08/09/2025 541.00p 546.00p 536.00p 546.00p 673722
05/09/2025 538.00p 545.00p 530.00p 540.00p 564404
04/09/2025 543.00p 545.00p 533.61p 540.00p 643658
03/09/2025 530.00p 542.00p 530.00p 543.00p 415042
02/09/2025 541.00p 546.00p 529.00p 535.00p 854634
01/09/2025 540.00p 547.00p 539.00p 542.00p 428071
29/08/2025 524.00p 553.00p 524.00p 537.00p 652631
28/08/2025 546.00p 546.00p 532.00p 540.00p 447562
27/08/2025 544.00p 546.00p 534.00p 542.00p 409298
26/08/2025 543.00p 545.00p 535.00p 545.00p 536758
22/08/2025 538.00p 543.00p 534.00p 543.00p 441285
21/08/2025 538.00p 542.00p 534.00p 537.00p 397409
20/08/2025 525.00p 536.00p 514.00p 533.00p 709794
19/08/2025 542.00p 544.20p 518.00p 528.00p 2477955
18/08/2025 538.00p 549.00p 537.00p 543.00p 492627
15/08/2025 542.00p 544.00p 528.00p 535.00p 500183
14/08/2025 532.00p 541.00p 528.00p 539.00p 1536632
13/08/2025 540.00p 545.00p 528.00p 533.00p 642695
12/08/2025 532.00p 542.00p 531.00p 535.00p 459036
11/08/2025 528.00p 537.00p 521.00p 532.00p 591510
08/08/2025 536.00p 541.00p 526.00p 535.00p 619347
07/08/2025 547.00p 552.00p 527.00p 535.00p 1050720
06/08/2025 578.00p 578.00p 537.00p 551.00p 602918
05/08/2025 559.00p 565.00p 546.06p 557.00p 757756
04/08/2025 541.00p 552.00p 537.00p 552.00p 765360
01/08/2025 548.00p 552.00p 527.00p 537.00p 997381
31/07/2025 545.00p 560.00p 545.00p 550.00p 726604
30/07/2025 542.00p 549.00p 538.00p 543.00p 499859
29/07/2025 529.00p 538.00p 525.80p 538.00p 553692
28/07/2025 544.00p 548.00p 524.00p 529.00p 776540
25/07/2025 541.00p 552.00p 533.00p 543.00p 506955
24/07/2025 546.00p 560.00p 538.00p 543.00p 608031
23/07/2025 564.00p 564.00p 537.00p 549.00p 898424
22/07/2025 560.00p 566.00p 553.00p 559.00p 1448614
21/07/2025 559.00p 568.00p 552.00p 566.00p 594841
18/07/2025 559.00p 564.00p 554.92p 560.00p 614869
17/07/2025 548.00p 554.08p 544.00p 553.00p 682057
16/07/2025 552.00p 556.00p 546.00p 547.00p 494264
15/07/2025 567.00p 568.01p 555.00p 555.00p 561018
14/07/2025 557.00p 572.00p 554.00p 567.00p 526258
11/07/2025 556.00p 567.00p 555.00p 558.00p 830750
10/07/2025 569.00p 572.80p 558.00p 561.00p 914298
09/07/2025 561.00p 570.00p 559.00p 566.00p 1082200
08/07/2025 555.00p 564.00p 552.00p 559.00p 547484
07/07/2025 563.00p 565.00p 554.00p 559.00p 583446
04/07/2025 565.00p 565.00p 552.00p 560.00p 363416
03/07/2025 552.00p 562.00p 548.00p 562.00p 464599
02/07/2025 560.00p 564.50p 548.00p 549.00p 718048
01/07/2025 564.00p 568.00p 557.20p 561.00p 762868
30/06/2025 560.00p 568.00p 558.00p 565.00p 1317742
27/06/2025 581.00p 584.34p 556.00p 556.00p 991660
26/06/2025 552.00p 577.05p 552.00p 577.00p 1775118
25/06/2025 540.00p 555.00p 539.00p 550.00p 1233683
24/06/2025 550.00p 551.74p 536.00p 540.00p 1353633
23/06/2025 567.00p 568.00p 551.74p 555.00p 772392
20/06/2025 563.00p 570.00p 558.00p 564.00p 1353950
19/06/2025 570.00p 574.00p 561.00p 561.00p 713283
18/06/2025 575.00p 579.00p 569.00p 572.00p 712551
17/06/2025 588.00p 588.00p 570.00p 573.00p 1008844
16/06/2025 580.00p 589.00p 577.84p 586.00p 780048
13/06/2025 565.00p 583.00p 564.00p 578.00p 792506
12/06/2025 562.00p 574.00p 561.00p 569.00p 805404
11/06/2025 552.00p 574.00p 552.00p 564.00p 893917
10/06/2025 575.00p 580.00p 562.00p 562.00p 2127905
09/06/2025 584.00p 585.70p 566.00p 577.00p 1535852
06/06/2025 603.00p 604.00p 571.00p 582.00p 3264246
05/06/2025 561.00p 579.00p 550.00p 574.00p 2473574
04/06/2025 530.00p 560.00p 528.00p 554.00p 4310555
03/06/2025 498.00p 530.53p 486.01p 519.00p 4160170
02/06/2025 484.00p 499.00p 475.50p 486.50p 2168459
30/05/2025 483.00p 484.00p 473.00p 483.00p 1405157
29/05/2025 476.50p 482.00p 467.50p 480.50p 994043
28/05/2025 452.50p 477.50p 452.50p 473.50p 1677044
27/05/2025 458.00p 463.50p 449.50p 451.50p 1654807
23/05/2025 440.00p 445.50p 434.50p 444.50p 1487328
22/05/2025 437.50p 444.50p 437.50p 440.50p 572740
21/05/2025 433.50p 442.00p 433.00p 440.00p 473816
20/05/2025 431.50p 436.50p 428.50p 434.50p 696067
19/05/2025 433.50p 433.50p 422.00p 430.50p 572585
16/05/2025 425.00p 430.50p 422.00p 429.00p 611860
15/05/2025 411.00p 424.50p 410.00p 424.50p 493901
14/05/2025 410.00p 415.00p 407.50p 411.00p 379277
13/05/2025 405.50p 413.50p 404.00p 408.00p 961708
12/05/2025 417.00p 421.34p 401.00p 407.00p 839623
09/05/2025 421.00p 424.00p 413.00p 419.00p 622828
08/05/2025 415.50p 420.50p 413.00p 420.00p 634007
07/05/2025 418.00p 420.50p 411.50p 415.50p 973944
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

*Close Price adjusted for both dividends and splits