- Share Prices
Chemring Group PLC (CHG)
545.00p-18.00 (-3.20%)06 Nov 2025, 12:06
Chemring Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 5, 2025 | 576.00p | 576.00p | 560.49p | 563.00p | 521,356 |
| Nov 4, 2025 | 573.00p | 576.00p | 560.00p | 571.00p | 1,015,436 |
| Nov 3, 2025 | 574.00p | 582.00p | 570.00p | 579.00p | 367,615 |
| Oct 31, 2025 | 573.00p | 581.09p | 571.00p | 573.00p | 514,689 |
| Oct 30, 2025 | 574.00p | 577.00p | 568.00p | 572.00p | 480,426 |
| Oct 29, 2025 | 582.00p | 588.00p | 572.00p | 575.00p | 491,655 |
| Oct 28, 2025 | 578.00p | 585.00p | 571.00p | 584.00p | 1,854,166 |
| Oct 27, 2025 | 572.00p | 611.00p | 571.00p | 580.00p | 1,769,524 |
| Oct 24, 2025 | 570.00p | 576.00p | 556.00p | 576.00p | 586,311 |
| Oct 23, 2025 | 578.00p | 587.00p | 569.00p | 569.00p | 653,112 |
| Oct 22, 2025 | 562.00p | 581.00p | 557.00p | 572.00p | 1,051,453 |
| Oct 21, 2025 | 551.00p | 558.00p | 542.27p | 555.00p | 672,470 |
| Oct 20, 2025 | 535.00p | 549.00p | 534.00p | 548.00p | 587,508 |
| Oct 17, 2025 | 544.00p | 546.00p | 528.00p | 530.00p | 1,464,301 |
| Oct 16, 2025 | 544.00p | 561.00p | 543.00p | 555.00p | 603,432 |
| Oct 15, 2025 | 562.00p | 567.00p | 550.00p | 550.00p | 730,938 |
| Oct 14, 2025 | 559.00p | 566.00p | 546.00p | 566.00p | 750,407 |
| Oct 13, 2025 | 564.00p | 571.00p | 556.00p | 563.00p | 839,210 |
| Oct 10, 2025 | 576.00p | 577.00p | 561.00p | 568.00p | 495,036 |
| Oct 9, 2025 | 590.00p | 590.00p | 570.00p | 578.00p | 466,793 |
| Oct 8, 2025 | 579.00p | 588.00p | 575.00p | 587.00p | 511,703 |
| Oct 7, 2025 | 576.00p | 579.00p | 569.49p | 575.00p | 785,467 |
| Oct 6, 2025 | 585.00p | 589.71p | 575.97p | 579.00p | 1,068,589 |
| Oct 3, 2025 | 594.00p | 599.00p | 582.00p | 586.00p | 474,829 |
| Oct 2, 2025 | 592.00p | 596.00p | 586.00p | 593.00p | 885,570 |
| Oct 1, 2025 | 589.00p | 593.00p | 580.00p | 590.00p | 1,550,357 |
| Sep 30, 2025 | 598.00p | 598.00p | 578.00p | 589.00p | 2,930,075 |
| Sep 29, 2025 | 570.00p | 581.00p | 566.00p | 581.00p | 1,563,453 |
| Sep 26, 2025 | 560.00p | 565.00p | 552.00p | 563.00p | 870,044 |
| Sep 25, 2025 | 559.00p | 559.00p | 543.00p | 554.00p | 1,138,097 |
| Sep 24, 2025 | 552.00p | 562.00p | 551.00p | 559.00p | 1,581,907 |
| Sep 23, 2025 | 570.00p | 572.00p | 551.00p | 551.00p | 827,494 |
| Sep 22, 2025 | 565.00p | 568.00p | 560.00p | 567.00p | 1,002,488 |
| Sep 19, 2025 | 567.00p | 572.00p | 561.00p | 565.00p | 1,272,310 |
| Sep 18, 2025 | 572.00p | 578.00p | 564.00p | 565.00p | 712,648 |
| Sep 17, 2025 | 598.00p | 599.00p | 566.00p | 569.00p | 1,330,600 |
| Sep 16, 2025 | 571.00p | 614.00p | 563.00p | 599.00p | 2,907,798 |
| Sep 15, 2025 | 566.00p | 580.00p | 564.00p | 572.00p | 826,332 |
| Sep 12, 2025 | 567.00p | 575.00p | 564.00p | 567.00p | 617,932 |
| Sep 11, 2025 | 547.00p | 565.00p | 540.00p | 565.00p | 1,334,807 |
| Sep 10, 2025 | 541.00p | 550.10p | 539.00p | 544.00p | 509,887 |
| Sep 9, 2025 | 546.00p | 561.00p | 537.00p | 540.00p | 673,321 |
| Sep 8, 2025 | 541.00p | 546.00p | 536.00p | 546.00p | 673,738 |
| Sep 5, 2025 | 538.00p | 545.00p | 530.00p | 540.00p | 564,428 |
| Sep 4, 2025 | 543.00p | 545.00p | 533.61p | 540.00p | 643,672 |
| Sep 3, 2025 | 530.00p | 544.00p | 530.00p | 543.00p | 415,058 |
| Sep 2, 2025 | 541.00p | 546.00p | 529.00p | 535.00p | 854,645 |
| Sep 1, 2025 | 540.00p | 547.00p | 539.00p | 542.00p | 428,092 |
| Aug 29, 2025 | 524.00p | 553.00p | 524.00p | 537.00p | 653,357 |
| Aug 28, 2025 | 546.00p | 546.00p | 532.00p | 540.00p | 447,574 |