1. Share Prices

  2. Chemring Group PLC (CHG)

545.00p-18.00 (-3.20%)06 Nov 2025, 12:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chemring Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025576.00p576.00p560.49p563.00p521,356
Nov 4, 2025573.00p576.00p560.00p571.00p1,015,436
Nov 3, 2025574.00p582.00p570.00p579.00p367,615
Oct 31, 2025573.00p581.09p571.00p573.00p514,689
Oct 30, 2025574.00p577.00p568.00p572.00p480,426
Oct 29, 2025582.00p588.00p572.00p575.00p491,655
Oct 28, 2025578.00p585.00p571.00p584.00p1,854,166
Oct 27, 2025572.00p611.00p571.00p580.00p1,769,524
Oct 24, 2025570.00p576.00p556.00p576.00p586,311
Oct 23, 2025578.00p587.00p569.00p569.00p653,112
Oct 22, 2025562.00p581.00p557.00p572.00p1,051,453
Oct 21, 2025551.00p558.00p542.27p555.00p672,470
Oct 20, 2025535.00p549.00p534.00p548.00p587,508
Oct 17, 2025544.00p546.00p528.00p530.00p1,464,301
Oct 16, 2025544.00p561.00p543.00p555.00p603,432
Oct 15, 2025562.00p567.00p550.00p550.00p730,938
Oct 14, 2025559.00p566.00p546.00p566.00p750,407
Oct 13, 2025564.00p571.00p556.00p563.00p839,210
Oct 10, 2025576.00p577.00p561.00p568.00p495,036
Oct 9, 2025590.00p590.00p570.00p578.00p466,793
Oct 8, 2025579.00p588.00p575.00p587.00p511,703
Oct 7, 2025576.00p579.00p569.49p575.00p785,467
Oct 6, 2025585.00p589.71p575.97p579.00p1,068,589
Oct 3, 2025594.00p599.00p582.00p586.00p474,829
Oct 2, 2025592.00p596.00p586.00p593.00p885,570
Oct 1, 2025589.00p593.00p580.00p590.00p1,550,357
Sep 30, 2025598.00p598.00p578.00p589.00p2,930,075
Sep 29, 2025570.00p581.00p566.00p581.00p1,563,453
Sep 26, 2025560.00p565.00p552.00p563.00p870,044
Sep 25, 2025559.00p559.00p543.00p554.00p1,138,097
Sep 24, 2025552.00p562.00p551.00p559.00p1,581,907
Sep 23, 2025570.00p572.00p551.00p551.00p827,494
Sep 22, 2025565.00p568.00p560.00p567.00p1,002,488
Sep 19, 2025567.00p572.00p561.00p565.00p1,272,310
Sep 18, 2025572.00p578.00p564.00p565.00p712,648
Sep 17, 2025598.00p599.00p566.00p569.00p1,330,600
Sep 16, 2025571.00p614.00p563.00p599.00p2,907,798
Sep 15, 2025566.00p580.00p564.00p572.00p826,332
Sep 12, 2025567.00p575.00p564.00p567.00p617,932
Sep 11, 2025547.00p565.00p540.00p565.00p1,334,807
Sep 10, 2025541.00p550.10p539.00p544.00p509,887
Sep 9, 2025546.00p561.00p537.00p540.00p673,321
Sep 8, 2025541.00p546.00p536.00p546.00p673,738
Sep 5, 2025538.00p545.00p530.00p540.00p564,428
Sep 4, 2025543.00p545.00p533.61p540.00p643,672
Sep 3, 2025530.00p544.00p530.00p543.00p415,058
Sep 2, 2025541.00p546.00p529.00p535.00p854,645
Sep 1, 2025540.00p547.00p539.00p542.00p428,092
Aug 29, 2025524.00p553.00p524.00p537.00p653,357
Aug 28, 2025546.00p546.00p532.00p540.00p447,574
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90