1. Share Prices

  2. Chemring Group PLC (CHG)

558.00p+1.00 (+0.18%)06 Aug 2025, 09:01
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
Aug 5, 2025559.00p565.00p546.06p557.00p757,780
Aug 4, 2025541.00p552.00p537.00p552.00p765,397
Aug 1, 2025548.00p552.00p527.00p537.00p997,410
Jul 31, 2025545.00p560.00p545.00p550.00p726,627
Jul 30, 2025542.00p549.00p538.00p543.00p499,882
Jul 29, 2025529.00p538.00p525.80p538.00p553,719
Jul 28, 2025544.00p548.00p524.00p529.00p776,588
Jul 25, 2025541.00p552.00p533.00p543.00p1,459,502
Jul 24, 2025546.00p560.00p538.00p543.00p610,943
Jul 23, 2025564.00p564.00p537.00p549.00p898,455
Jul 22, 2025560.00p566.00p553.00p559.00p1,448,637
Jul 21, 2025557.00p568.00p552.00p566.00p594,881
Jul 18, 2025559.00p564.00p554.92p560.00p614,896
Jul 17, 2025548.00p554.08p544.00p553.00p682,072
Jul 16, 2025552.00p556.00p546.00p547.00p494,278
Jul 15, 2025567.00p568.01p555.00p555.00p561,035
Jul 14, 2025557.00p572.00p554.00p567.00p526,299
Jul 11, 2025556.00p567.00p555.00p558.00p830,767
Jul 10, 2025569.00p572.80p558.00p561.00p914,336
Jul 9, 2025561.00p570.00p559.00p566.00p1,082,218
Jul 8, 2025555.00p564.00p552.00p559.00p547,503
Jul 7, 2025563.00p565.00p554.00p559.00p583,477
Jul 4, 2025565.00p565.00p552.00p560.00p363,421
Jul 3, 2025552.00p562.00p548.00p562.00p464,605
Jul 2, 2025560.00p564.50p548.00p549.00p718,066
Jul 1, 2025564.00p568.00p557.20p561.00p762,895
Jun 30, 2025560.00p568.00p558.00p565.00p1,317,774
Jun 27, 2025581.00p584.34p556.00p556.00p991,697
Jun 26, 2025552.00p577.05p552.00p577.00p1,775,131
Jun 25, 2025540.00p555.00p539.00p550.00p1,233,707
Jun 24, 2025550.00p551.74p536.00p540.00p1,353,659
Jun 23, 2025567.00p568.00p551.74p555.00p772,429
Jun 20, 2025563.00p570.00p558.00p564.00p1,353,965
Jun 19, 2025570.00p574.00p561.00p561.00p713,296
Jun 18, 2025575.00p579.00p569.00p572.00p712,571
Jun 17, 2025588.00p588.00p570.00p573.00p1,008,862
Jun 16, 2025580.00p589.00p577.84p586.00p780,096
Jun 13, 2025565.00p583.00p564.00p578.00p822,520
Jun 12, 2025562.00p574.00p561.00p569.00p805,423
Jun 11, 2025552.00p574.00p552.00p564.00p893,945
Jun 10, 2025575.00p580.00p562.00p562.00p2,127,934
Jun 9, 2025584.00p585.70p566.00p577.00p1,535,888
Jun 6, 2025603.00p604.00p571.00p582.00p3,264,300
Jun 5, 2025561.00p579.00p550.00p574.00p2,473,623
Jun 4, 2025530.00p560.00p528.00p554.00p4,310,580
Jun 3, 2025498.00p530.53p486.01p519.00p4,160,231
Jun 2, 2025484.00p499.00p475.50p486.50p2,168,559
May 30, 2025483.00p484.00p473.00p483.00p1,405,198
May 29, 2025476.50p482.00p467.50p480.50p994,061
May 28, 2025452.50p477.50p452.50p473.50p1,677,070
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,365.308.36
Diageo PLC1,978.003.89
Lancashire Holdings Limited663.003.76
Dowlais Group PLC70.563.68
Ibstock PLC152.603.53
Aston Martin Lagonda Global Holdings PLC72.723.37

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,510.00-11.91
Coca-Cola Hbc AG3,604.00-8.11
Tp Icap Group PLC287.75-6.27
Glencore PLC286.54-4.82
4Imprint Group PLC3,464.00-4.18
Legal & General Group PLC254.30-2.75