Chemring Group (CHG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits