Chemring Group
(CHG)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
09/05/2025
|
421.00p
|
424.00p
|
413.00p
|
419.00p
|
622,828
|
|
08/05/2025
|
415.50p
|
420.50p
|
413.00p
|
420.00p
|
634,007
|
|
07/05/2025
|
418.00p
|
420.50p
|
411.50p
|
415.50p
|
973,944
|
|
06/05/2025
|
415.00p
|
418.49p
|
407.00p
|
417.00p
|
1,165,074
|
|
05/05/2025
|
402.50p
|
411.50p
|
400.00p
|
411.50p
|
1,251,325
|
|
02/05/2025
|
402.50p
|
411.50p
|
400.00p
|
411.50p
|
1,251,325
|
|
01/05/2025
|
400.00p
|
403.50p
|
398.20p
|
398.50p
|
494,510
|
|
30/04/2025
|
397.00p
|
400.50p
|
393.50p
|
399.00p
|
431,581
|
|
29/04/2025
|
399.00p
|
401.00p
|
392.50p
|
396.50p
|
1,052,236
|
|
28/04/2025
|
388.00p
|
398.00p
|
388.00p
|
390.00p
|
695,120
|
|
25/04/2025
|
388.00p
|
391.00p
|
384.50p
|
386.50p
|
575,908
|
|
24/04/2025
|
377.50p
|
389.00p
|
375.00p
|
385.50p
|
609,265
|
|
23/04/2025
|
386.50p
|
388.50p
|
378.00p
|
380.00p
|
797,467
|
|
22/04/2025
|
385.00p
|
392.00p
|
380.00p
|
381.50p
|
2,942,414
|
|
21/04/2025
|
389.50p
|
391.50p
|
375.00p
|
384.00p
|
914,722
|
|
18/04/2025
|
389.50p
|
391.50p
|
375.00p
|
384.00p
|
914,722
|
|
17/04/2025
|
389.50p
|
391.50p
|
375.00p
|
384.00p
|
914,722
|
|
16/04/2025
|
396.00p
|
396.00p
|
387.50p
|
391.50p
|
1,975,548
|
|
15/04/2025
|
386.50p
|
396.00p
|
386.00p
|
394.50p
|
696,373
|
|
14/04/2025
|
379.00p
|
387.00p
|
374.50p
|
387.00p
|
1,835,581
|
|
11/04/2025
|
372.50p
|
375.00p
|
364.00p
|
374.00p
|
1,192,868
|
|
10/04/2025
|
375.00p
|
381.43p
|
366.50p
|
367.50p
|
1,331,130
|
|
09/04/2025
|
349.50p
|
362.21p
|
345.00p
|
352.50p
|
1,186,876
|
|
08/04/2025
|
354.50p
|
371.00p
|
354.50p
|
361.50p
|
1,408,674
|
|
07/04/2025
|
360.50p
|
372.50p
|
340.20p
|
353.50p
|
4,481,958
|
|
04/04/2025
|
399.50p
|
408.99p
|
367.50p
|
373.50p
|
1,939,627
|
|
03/04/2025
|
385.50p
|
403.00p
|
382.00p
|
400.00p
|
1,123,121
|
|
02/04/2025
|
385.50p
|
408.00p
|
385.50p
|
390.00p
|
1,487,038
|
|
01/04/2025
|
371.50p
|
381.00p
|
367.66p
|
379.00p
|
763,624
|
|
31/03/2025
|
370.00p
|
375.50p
|
367.50p
|
370.00p
|
1,100,168
|
|
28/03/2025
|
384.00p
|
387.00p
|
370.00p
|
375.00p
|
1,195,683
|
|
27/03/2025
|
383.50p
|
387.00p
|
376.00p
|
386.50p
|
1,297,096
|
|
26/03/2025
|
377.00p
|
388.00p
|
375.88p
|
386.00p
|
849,470
|
|
25/03/2025
|
375.00p
|
387.50p
|
372.00p
|
376.50p
|
737,536
|
|
24/03/2025
|
374.00p
|
380.50p
|
370.00p
|
375.00p
|
592,389
|
|
21/03/2025
|
375.50p
|
384.01p
|
369.50p
|
369.50p
|
1,236,872
|
|
20/03/2025
|
376.50p
|
385.50p
|
372.00p
|
378.00p
|
1,782,181
|
|
19/03/2025
|
395.00p
|
399.00p
|
386.00p
|
386.00p
|
2,104,042
|
|
18/03/2025
|
398.50p
|
407.00p
|
390.00p
|
394.50p
|
1,266,130
|
|
17/03/2025
|
401.00p
|
410.00p
|
396.50p
|
396.50p
|
1,958,433
|
|
14/03/2025
|
396.50p
|
419.50p
|
395.00p
|
411.50p
|
2,669,889
|
|
13/03/2025
|
381.50p
|
396.00p
|
378.50p
|
396.00p
|
3,165,396
|
|
12/03/2025
|
394.50p
|
394.50p
|
380.00p
|
380.00p
|
2,831,921
|
|
11/03/2025
|
398.00p
|
407.00p
|
393.00p
|
393.00p
|
1,612,457
|
|
10/03/2025
|
420.50p
|
426.23p
|
397.50p
|
401.00p
|
1,193,561
|
|
07/03/2025
|
423.00p
|
428.00p
|
406.50p
|
410.00p
|
1,396,894
|
|
06/03/2025
|
424.00p
|
430.50p
|
420.00p
|
421.00p
|
1,314,192
|
|
05/03/2025
|
410.00p
|
425.00p
|
409.00p
|
418.50p
|
1,517,456
|
|
04/03/2025
|
409.50p
|
410.00p
|
395.00p
|
403.00p
|
2,831,638
|
|
03/03/2025
|
388.50p
|
408.00p
|
379.50p
|
401.00p
|
3,776,643
|
|
28/02/2025
|
374.50p
|
381.00p
|
371.50p
|
373.50p
|
3,345,459
|
|
27/02/2025
|
387.50p
|
388.00p
|
375.50p
|
376.00p
|
1,483,851
|
|
26/02/2025
|
379.00p
|
396.00p
|
375.50p
|
385.00p
|
3,536,732
|
|
25/02/2025
|
377.50p
|
380.00p
|
369.50p
|
373.50p
|
3,395,689
|
|
24/02/2025
|
359.00p
|
416.46p
|
355.00p
|
373.50p
|
10,077,891
|
|
21/02/2025
|
357.00p
|
366.00p
|
356.18p
|
358.00p
|
1,042,993
|
|
20/02/2025
|
364.00p
|
366.50p
|
352.50p
|
358.00p
|
3,664,900
|
|
19/02/2025
|
362.50p
|
370.00p
|
359.95p
|
364.50p
|
2,588,018
|
|
18/02/2025
|
351.50p
|
364.00p
|
346.00p
|
360.50p
|
2,980,123
|
|
17/02/2025
|
319.50p
|
348.50p
|
317.00p
|
347.50p
|
3,458,737
|
|
14/02/2025
|
314.50p
|
316.00p
|
308.00p
|
315.00p
|
850,628
|
|
13/02/2025
|
311.00p
|
311.50p
|
303.50p
|
309.50p
|
1,013,724
|
|
12/02/2025
|
304.00p
|
308.00p
|
303.50p
|
307.50p
|
1,060,655
|
|
11/02/2025
|
314.50p
|
314.50p
|
304.00p
|
305.00p
|
693,993
|
|
10/02/2025
|
298.50p
|
305.00p
|
298.50p
|
305.00p
|
723,812
|
|
07/02/2025
|
300.00p
|
304.50p
|
297.50p
|
297.50p
|
2,843,445
|
|
06/02/2025
|
308.00p
|
315.00p
|
300.50p
|
312.50p
|
4,088,276
|
|
05/02/2025
|
316.00p
|
318.50p
|
311.72p
|
312.50p
|
695,821
|
|
04/02/2025
|
315.50p
|
319.50p
|
309.11p
|
321.00p
|
592,473
|
|
03/02/2025
|
311.50p
|
321.00p
|
305.00p
|
321.00p
|
626,909
|
|
31/01/2025
|
315.50p
|
321.00p
|
312.50p
|
319.00p
|
614,265
|
|
30/01/2025
|
319.00p
|
324.50p
|
315.50p
|
315.50p
|
708,400
|
|
29/01/2025
|
327.50p
|
331.00p
|
318.50p
|
318.50p
|
706,639
|
|
28/01/2025
|
319.00p
|
327.50p
|
319.00p
|
326.00p
|
583,130
|
|
27/01/2025
|
321.00p
|
327.50p
|
319.00p
|
321.50p
|
755,796
|
|
24/01/2025
|
334.50p
|
334.50p
|
320.00p
|
323.00p
|
756,583
|
|
23/01/2025
|
321.50p
|
323.50p
|
319.50p
|
321.50p
|
413,468
|
|
22/01/2025
|
338.00p
|
338.00p
|
322.00p
|
322.50p
|
501,371
|
|
21/01/2025
|
328.50p
|
328.50p
|
319.43p
|
326.00p
|
612,976
|
|
20/01/2025
|
328.00p
|
330.50p
|
326.00p
|
326.00p
|
1,044,034
|
|
17/01/2025
|
329.50p
|
332.00p
|
328.00p
|
328.50p
|
793,782
|
|
16/01/2025
|
325.00p
|
330.00p
|
325.00p
|
327.00p
|
1,546,932
|
|
15/01/2025
|
326.00p
|
330.00p
|
325.50p
|
327.00p
|
709,466
|
|
14/01/2025
|
322.00p
|
330.50p
|
321.50p
|
324.50p
|
2,026,130
|
|
13/01/2025
|
322.50p
|
325.00p
|
319.50p
|
320.00p
|
766,034
|
|
10/01/2025
|
334.00p
|
335.63p
|
324.00p
|
325.00p
|
1,265,530
|
|
09/01/2025
|
332.00p
|
338.00p
|
326.50p
|
334.50p
|
1,199,311
|
|
08/01/2025
|
330.00p
|
341.20p
|
330.00p
|
332.00p
|
1,410,758
|
|
07/01/2025
|
324.50p
|
335.00p
|
324.50p
|
333.00p
|
1,409,734
|
|
06/01/2025
|
346.50p
|
346.50p
|
321.32p
|
327.00p
|
868,124
|
|
03/01/2025
|
330.00p
|
337.50p
|
319.00p
|
333.00p
|
482,963
|
|
02/01/2025
|
330.00p
|
333.50p
|
327.50p
|
329.50p
|
353,947
|
|
01/01/2025
|
327.00p
|
331.00p
|
325.52p
|
328.50p
|
168,883
|
|
31/12/2024
|
327.00p
|
331.00p
|
325.52p
|
328.50p
|
168,883
|
|
30/12/2024
|
327.50p
|
337.00p
|
325.23p
|
328.50p
|
249,891
|
|
27/12/2024
|
333.50p
|
336.00p
|
328.00p
|
329.50p
|
297,809
|
|
26/12/2024
|
325.00p
|
340.50p
|
324.00p
|
333.50p
|
260,018
|
|
25/12/2024
|
325.00p
|
340.50p
|
324.00p
|
333.50p
|
260,018
|
|
24/12/2024
|
325.00p
|
340.50p
|
324.00p
|
333.50p
|
260,018
|
|
23/12/2024
|
334.00p
|
334.00p
|
321.00p
|
325.50p
|
1,150,710
|
|
20/12/2024
|
322.00p
|
323.00p
|
316.00p
|
323.00p
|
2,150,160
|
|
19/12/2024
|
317.00p
|
322.50p
|
317.00p
|
321.50p
|
1,368,185
|
|
18/12/2024
|
315.50p
|
322.07p
|
311.00p
|
322.00p
|
3,734,899
|
|
17/12/2024
|
355.50p
|
359.50p
|
314.50p
|
314.50p
|
3,584,088
|
|
16/12/2024
|
361.50p
|
364.50p
|
358.50p
|
361.50p
|
901,501
|
|
13/12/2024
|
363.50p
|
364.50p
|
358.50p
|
362.50p
|
370,874
|
|
12/12/2024
|
361.00p
|
362.00p
|
358.00p
|
361.00p
|
378,713
|
|
11/12/2024
|
357.50p
|
363.50p
|
356.00p
|
360.00p
|
458,380
|
|
10/12/2024
|
356.50p
|
361.00p
|
356.50p
|
358.00p
|
608,990
|
|
09/12/2024
|
363.00p
|
366.00p
|
356.91p
|
360.00p
|
1,266,643
|
|
06/12/2024
|
356.00p
|
367.01p
|
356.00p
|
362.00p
|
480,415
|
|
05/12/2024
|
365.50p
|
368.00p
|
359.50p
|
363.50p
|
667,645
|
|
04/12/2024
|
367.00p
|
369.00p
|
365.50p
|
366.50p
|
723,332
|
|
03/12/2024
|
362.50p
|
370.50p
|
362.02p
|
367.50p
|
366,904
|
|
02/12/2024
|
369.00p
|
369.00p
|
355.00p
|
360.50p
|
1,075,424
|
|
29/11/2024
|
360.50p
|
363.00p
|
354.50p
|
354.50p
|
2,312,580
|
|
28/11/2024
|
360.00p
|
363.50p
|
358.00p
|
360.00p
|
292,744
|
|
27/11/2024
|
361.00p
|
363.00p
|
357.00p
|
358.00p
|
351,471
|
|
26/11/2024
|
358.50p
|
365.50p
|
357.99p
|
361.00p
|
1,364,709
|
|
25/11/2024
|
363.00p
|
365.50p
|
358.49p
|
360.00p
|
4,308,133
|
|
22/11/2024
|
356.50p
|
362.00p
|
356.50p
|
356.50p
|
311,428
|
|
21/11/2024
|
352.50p
|
362.25p
|
350.50p
|
356.50p
|
375,361
|
|
20/11/2024
|
358.00p
|
359.00p
|
350.00p
|
354.00p
|
420,965
|
|
19/11/2024
|
350.50p
|
357.50p
|
350.50p
|
357.50p
|
493,829
|
|
18/11/2024
|
357.50p
|
360.50p
|
351.50p
|
353.00p
|
321,901
|
|
15/11/2024
|
359.50p
|
369.50p
|
355.72p
|
360.50p
|
395,528
|
|
14/11/2024
|
355.00p
|
361.50p
|
355.00p
|
360.50p
|
683,753
|
|
13/11/2024
|
365.00p
|
366.50p
|
358.50p
|
363.50p
|
597,302
|
|
12/11/2024
|
368.50p
|
374.50p
|
363.50p
|
363.50p
|
486,885
|