Chemring Group PLC (CHG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:11AM BST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 384.50 | 386.00 | 380.75 | 381.00 | 381.00 | 39,530 |
| May 28, 2024 | 398.50 | 399.50 | 385.50 | 385.50 | 385.50 | 719,453 |
| May 24, 2024 | 379.50 | 404.50 | 379.50 | 396.00 | 396.00 | 621,707 |
| May 23, 2024 | 388.00 | 394.07 | 386.00 | 394.00 | 394.00 | 764,065 |
| May 22, 2024 | 386.00 | 393.00 | 385.00 | 386.00 | 386.00 | 862,434 |
| May 21, 2024 | 389.50 | 399.00 | 385.00 | 394.00 | 394.00 | 626,194 |
| May 20, 2024 | 392.50 | 400.11 | 380.50 | 394.00 | 394.00 | 1,184,694 |
| May 17, 2024 | 390.00 | 396.50 | 388.50 | 394.00 | 394.00 | 327,092 |
| May 16, 2024 | 402.00 | 402.00 | 386.50 | 393.50 | 393.50 | 1,315,571 |
| May 15, 2024 | 400.00 | 400.00 | 381.25 | 389.00 | 389.00 | 638,535 |
| May 14, 2024 | 378.00 | 386.50 | 376.70 | 386.50 | 386.50 | 1,003,946 |
| May 13, 2024 | 385.50 | 390.00 | 378.50 | 378.50 | 378.50 | 778,749 |
| May 10, 2024 | 389.00 | 389.50 | 383.24 | 385.50 | 385.50 | 582,021 |
| May 09, 2024 | 384.50 | 389.50 | 372.51 | 386.50 | 386.50 | 561,366 |
| May 08, 2024 | 381.50 | 388.50 | 379.88 | 387.00 | 387.00 | 557,267 |
| May 07, 2024 | 396.00 | 398.50 | 380.00 | 382.50 | 382.50 | 552,487 |
| May 03, 2024 | 391.00 | 392.00 | 383.50 | 390.50 | 390.50 | 330,080 |
| May 02, 2024 | 402.50 | 398.50 | 379.00 | 384.00 | 384.00 | 787,299 |
| May 01, 2024 | 395.00 | 412.14 | 378.39 | 387.50 | 387.50 | 908,044 |
| Apr 30, 2024 | 379.50 | 385.00 | 375.00 | 375.00 | 375.00 | 531,364 |
| Apr 29, 2024 | 379.00 | 386.00 | 373.50 | 377.50 | 377.50 | 1,104,381 |
| Apr 26, 2024 | 368.50 | 374.50 | 365.00 | 373.50 | 373.50 | 1,308,804 |
| Apr 25, 2024 | 365.50 | 366.50 | 359.00 | 365.00 | 365.00 | 711,126 |
| Apr 24, 2024 | 364.50 | 368.50 | 362.50 | 365.00 | 365.00 | 702,238 |
| Apr 23, 2024 | 364.00 | 367.00 | 361.00 | 364.50 | 364.50 | 946,012 |
| Apr 22, 2024 | 358.00 | 364.05 | 349.00 | 362.50 | 362.50 | 797,343 |
| Apr 19, 2024 | 359.50 | 359.50 | 338.50 | 344.00 | 344.00 | 376,834 |
| Apr 18, 2024 | 340.50 | 348.00 | 340.50 | 343.50 | 343.50 | 686,305 |
| Apr 17, 2024 | 338.00 | 353.00 | 338.00 | 346.00 | 346.00 | 367,491 |
| Apr 16, 2024 | 355.00 | 356.50 | 352.50 | 354.50 | 354.50 | 530,000 |
| Apr 15, 2024 | 359.00 | 360.00 | 356.32 | 359.00 | 359.00 | 407,327 |
| Apr 12, 2024 | 365.00 | 365.00 | 354.00 | 359.00 | 359.00 | 403,132 |
| Apr 11, 2024 | 346.50 | 354.00 | 325.23 | 353.00 | 353.00 | 591,230 |
| Apr 10, 2024 | 338.50 | 349.50 | 337.00 | 346.50 | 346.50 | 952,829 |
| Apr 09, 2024 | 366.00 | 366.50 | 339.92 | 342.50 | 342.50 | 950,736 |
| Apr 08, 2024 | 356.00 | 360.50 | 352.00 | 360.50 | 360.50 | 615,154 |
| Apr 05, 2024 | 351.00 | 372.00 | 350.50 | 357.00 | 357.00 | 491,991 |
| Apr 04, 2024 | 373.00 | 373.00 | 360.50 | 363.50 | 363.50 | 593,665 |
| Apr 03, 2024 | 369.50 | 369.50 | 354.50 | 363.00 | 363.00 | 480,402 |
| Apr 02, 2024 | 365.00 | 367.50 | 357.00 | 359.00 | 359.00 | 459,462 |
| Mar 28, 2024 | 361.00 | 365.50 | 357.50 | 363.00 | 363.00 | 1,268,295 |
| Mar 27, 2024 | 360.50 | 361.00 | 355.00 | 359.50 | 359.50 | 591,977 |
| Mar 26, 2024 | 356.50 | 360.50 | 352.71 | 360.50 | 360.50 | 1,279,717 |
| Mar 25, 2024 | 354.00 | 356.46 | 348.50 | 356.00 | 356.00 | 1,083,525 |
| Mar 22, 2024 | 358.00 | 360.50 | 355.50 | 358.00 | 358.00 | 994,299 |
| Mar 21, 2024 | 364.00 | 364.00 | 350.00 | 359.00 | 359.00 | 718,012 |
| Mar 21, 2024 | 4.6 Dividend | |||||
| Mar 20, 2024 | 361.50 | 365.00 | 359.00 | 360.00 | 355.40 | 1,187,127 |
| Mar 19, 2024 | 364.00 | 366.00 | 360.50 | 361.50 | 356.88 | 592,664 |
| Mar 18, 2024 | 356.00 | 372.50 | 352.50 | 363.50 | 358.86 | 3,111,268 |
| Mar 15, 2024 | 345.50 | 349.00 | 345.00 | 347.00 | 342.57 | 1,552,099 |
| Mar 14, 2024 | 350.00 | 350.00 | 346.00 | 346.50 | 342.07 | 493,971 |
| Mar 13, 2024 | 350.50 | 358.50 | 344.00 | 347.00 | 342.57 | 714,472 |
| Mar 12, 2024 | 350.00 | 359.50 | 331.30 | 346.00 | 341.58 | 636,938 |
| Mar 11, 2024 | 358.50 | 364.50 | 347.50 | 350.00 | 345.53 | 221,171 |
| Mar 08, 2024 | 354.00 | 356.00 | 349.00 | 350.00 | 345.53 | 463,471 |
| Mar 07, 2024 | 358.00 | 361.00 | 352.50 | 354.00 | 349.48 | 386,011 |
| Mar 06, 2024 | 355.00 | 360.00 | 349.50 | 359.00 | 354.41 | 851,296 |
| Mar 05, 2024 | 351.50 | 358.00 | 349.00 | 351.00 | 346.51 | 556,373 |
| Mar 04, 2024 | 357.50 | 360.50 | 349.00 | 351.00 | 346.51 | 314,198 |
| Mar 01, 2024 | 349.50 | 355.00 | 347.00 | 354.00 | 349.48 | 658,578 |
| Feb 29, 2024 | 344.00 | 349.00 | 342.50 | 347.00 | 342.57 | 953,926 |
| Feb 28, 2024 | 344.00 | 357.50 | 342.50 | 343.00 | 338.62 | 503,346 |
| Feb 27, 2024 | 350.00 | 351.29 | 343.50 | 344.00 | 339.60 | 1,118,165 |
| Feb 26, 2024 | 354.00 | 359.00 | 350.50 | 351.50 | 347.01 | 791,893 |
| Feb 23, 2024 | 364.00 | 368.00 | 349.50 | 353.00 | 348.49 | 608,345 |
| Feb 22, 2024 | 361.00 | 364.50 | 358.50 | 362.50 | 357.87 | 1,849,923 |
| Feb 21, 2024 | 351.50 | 355.00 | 329.89 | 355.00 | 350.46 | 1,868,419 |
| Feb 20, 2024 | 354.50 | 355.98 | 352.50 | 353.50 | 348.98 | 428,271 |
| Feb 19, 2024 | 354.00 | 356.00 | 351.50 | 354.50 | 349.97 | 270,824 |
| Feb 16, 2024 | 353.00 | 359.00 | 351.50 | 353.50 | 348.98 | 387,146 |
| Feb 15, 2024 | 352.50 | 355.00 | 341.86 | 353.00 | 348.49 | 1,277,065 |
| Feb 14, 2024 | 357.00 | 360.00 | 351.50 | 351.50 | 347.01 | 874,796 |
| Feb 13, 2024 | 345.00 | 358.00 | 330.00 | 354.00 | 349.48 | 526,605 |
| Feb 12, 2024 | 352.50 | 358.50 | 352.50 | 358.50 | 353.92 | 537,904 |
| Feb 09, 2024 | 347.50 | 354.00 | 346.14 | 354.00 | 349.48 | 592,845 |
| Feb 08, 2024 | 353.00 | 360.00 | 347.50 | 351.00 | 346.51 | 523,718 |
| Feb 07, 2024 | 364.50 | 364.50 | 354.77 | 355.50 | 350.96 | 335,135 |
| Feb 06, 2024 | 365.00 | 365.00 | 348.00 | 357.50 | 352.93 | 681,981 |
| Feb 05, 2024 | 351.50 | 354.00 | 349.00 | 353.50 | 348.98 | 1,949,211 |
| Feb 02, 2024 | 355.50 | 356.00 | 349.00 | 351.00 | 346.51 | 387,382 |
| Feb 01, 2024 | 360.00 | 360.00 | 347.50 | 349.50 | 345.03 | 431,650 |
| Jan 31, 2024 | 352.50 | 359.50 | 351.00 | 352.00 | 347.50 | 941,762 |
| Jan 30, 2024 | 360.00 | 360.00 | 334.90 | 353.00 | 348.49 | 949,288 |
| Jan 29, 2024 | 345.50 | 356.00 | 345.50 | 353.00 | 348.49 | 261,849 |
| Jan 26, 2024 | 355.00 | 357.00 | 350.00 | 353.50 | 348.98 | 470,885 |
| Jan 25, 2024 | 351.00 | 359.00 | 349.00 | 350.50 | 346.02 | 544,017 |
| Jan 24, 2024 | 360.00 | 360.00 | 349.00 | 351.00 | 346.51 | 556,548 |
| Jan 23, 2024 | 354.00 | 355.58 | 347.00 | 349.00 | 344.54 | 866,539 |
| Jan 22, 2024 | 352.50 | 356.50 | 350.00 | 356.50 | 351.94 | 552,948 |
| Jan 19, 2024 | 354.00 | 359.00 | 349.00 | 352.00 | 347.50 | 1,341,358 |
| Jan 18, 2024 | 347.50 | 360.39 | 336.00 | 353.00 | 348.49 | 1,322,391 |
| Jan 17, 2024 | 343.50 | 345.64 | 341.00 | 345.50 | 341.09 | 615,717 |
| Jan 16, 2024 | 346.00 | 352.00 | 336.02 | 347.00 | 342.57 | 4,362,750 |
| Jan 15, 2024 | 348.00 | 354.50 | 345.00 | 346.00 | 341.58 | 740,813 |
| Jan 12, 2024 | 349.50 | 352.50 | 345.00 | 350.00 | 345.53 | 1,027,971 |
| Jan 11, 2024 | 335.00 | 351.50 | 335.00 | 346.00 | 341.58 | 832,253 |
| Jan 10, 2024 | 344.00 | 348.50 | 343.50 | 348.00 | 343.55 | 621,434 |
| Jan 09, 2024 | 340.00 | 350.00 | 340.00 | 344.50 | 340.10 | 957,157 |
| Jan 08, 2024 | 345.50 | 349.00 | 343.50 | 348.00 | 343.55 | 946,895 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.