Is Chemring Group PLC (CHG.L) a Buy, Sell, or Hold?
LSE : CHG.L
Chemring Group PLC — Stock Chart
$593.5 GBp
$13.5 (2.33%)
- Volume
- 4.06M
- Average Volume
- 1.41M
- Market Capitalization
- $1.61B
- P/E Ratio
- 48.49
- Dividend Yield
- 1.35%
- Price Target
- Year High
- $617.50
- Year Low
- $446.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.64
- Current Ratio
- $1.38
CHG.L Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $580.00 | $593.50 | 2.33% | 4.06M |
| 2026-07-21 | $556.00 | $580.00 | 4.32% | 1.05M |
| 2026-07-20 | $557.00 | $565.50 | 1.53% | 785.22K |
| 2026-07-17 | $530.50 | $557.00 | 5.00% | 495.67K |
| 2026-07-16 | $537.00 | $540.00 | 0.56% | 594.23K |
| 2026-07-15 | $534.50 | $540.00 | 1.03% | 599.4K |
| 2026-07-14 | $538.00 | $536.50 | -0.28% | 622.35K |
| 2026-07-13 | $535.00 | $538.00 | 0.56% | 519K |
| 2026-07-10 | $543.00 | $537.50 | -1.01% | 703.38K |
| 2026-07-09 | $549.50 | $541.00 | -1.55% | 1.02M |
| 2026-07-08 | $561.00 | $547.50 | -2.41% | 1.54M |
| 2026-07-07 | $566.00 | $564.50 | -0.27% | 852.32K |
| 2026-07-06 | $577.00 | $565.50 | -1.99% | 958.36K |
| 2026-07-03 | $571.00 | $577.50 | 1.14% | 810.18K |
| 2026-07-02 | $534.50 | $572.00 | 7.02% | 3.75M |
| 2026-07-01 | $510.00 | $539.00 | 5.69% | 963.85K |
| 2026-06-30 | $500.00 | $512.00 | 2.40% | 1.74M |
| 2026-06-29 | $480.80 | $487.00 | 1.29% | 1.18M |
| 2026-06-26 | $479.20 | $481.00 | 0.38% | 1.27M |
| 2026-06-25 | $480.60 | $481.00 | 0.08% | 1.28M |
| 2026-06-24 | $495.40 | $485.40 | -2.02% | 1.85M |
| 2026-06-23 | $491.60 | $490.00 | -0.33% | 811.08K |
| 2026-06-22 | $501.00 | $497.00 | -0.80% | 1.91M |
| 2026-06-19 | $488.20 | $500.00 | 2.42% | 2.62M |
| 2026-06-18 | $494.60 | $487.40 | -1.46% | 1.66M |
| 2026-06-17 | $509.50 | $496.60 | -2.53% | 1.37M |
| 2026-06-16 | $500.00 | $500.00 | 0.00% | 2.07M |
| 2026-06-15 | $533.50 | $500.00 | -6.28% | 4.74M |
| 2026-06-12 | $536.50 | $525.00 | -2.14% | 1.51M |
| 2026-06-11 | $525.00 | $531.00 | 1.14% | 1.28M |
| 2026-06-10 | $500.00 | $527.00 | 5.40% | 979.37K |
| 2026-06-09 | $509.00 | $511.00 | 0.39% | 921.87K |
| 2026-06-08 | $492.40 | $510.00 | 3.57% | 664.02K |
| 2026-06-05 | $496.00 | $500.00 | 0.81% | 746.6K |
| 2026-06-04 | $501.00 | $500.00 | -0.20% | 1.66M |
| 2026-06-03 | $500.00 | $499.40 | -0.12% | 2.34M |
| 2026-06-02 | $510.00 | $500.00 | -1.96% | 6.64M |
| 2026-06-01 | $550.50 | $510.50 | -7.27% | 1.22M |
| 2026-05-29 | $555.00 | $549.00 | -1.08% | 1.65M |
| 2026-05-28 | $518.00 | $550.50 | 6.27% | 953.05K |
| 2026-05-27 | $525.00 | $525.50 | 0.10% | 835.46K |
| 2026-05-26 | $526.50 | $524.50 | -0.38% | 724.66K |
| 2026-05-22 | $513.00 | $526.50 | 2.63% | 759.02K |
| 2026-05-21 | $491.00 | $511.50 | 4.18% | 872.86K |
| 2026-05-20 | $488.20 | $486.80 | -0.29% | 422.4K |
| 2026-05-19 | $500.00 | $474.80 | -5.04% | 696.32K |
| 2026-05-18 | $464.20 | $473.60 | 2.02% | 863.41K |
| 2026-05-15 | $469.60 | $464.60 | -1.06% | 1.36M |
| 2026-05-14 | $459.80 | $472.00 | 2.65% | 768.23K |
| 2026-05-13 | $466.80 | $460.00 | -1.46% | 1.5M |
| 2026-05-12 | $470.60 | $464.40 | -1.32% | 1.06M |
| 2026-05-11 | $482.80 | $476.40 | -1.33% | 2.38M |
| 2026-05-08 | $506.00 | $480.60 | -5.02% | 1.34M |
| 2026-05-07 | $521.00 | $507.00 | -2.69% | 2.66M |
| 2026-05-06 | $520.00 | $517.50 | -0.48% | 1.62M |
| 2026-05-05 | $535.00 | $515.00 | -3.74% | 905.24K |
| 2026-05-01 | $517.50 | $521.50 | 0.77% | 330.02K |
| 2026-04-30 | $510.00 | $522.00 | 2.35% | 886.18K |
| 2026-04-29 | $528.00 | $513.50 | -2.75% | 1.85M |
| 2026-04-28 | $522.50 | $525.00 | 0.48% | 815.87K |
| 2026-04-27 | $529.50 | $531.50 | 0.38% | 920.45K |
| 2026-04-24 | $546.50 | $529.00 | -3.20% | 867.82K |
| 2026-04-23 | $543.50 | $545.00 | 0.28% | 2.25M |
| 2026-04-22 | $556.00 | $544.50 | -2.07% | 1.88M |
| 2026-04-21 | $562.00 | $551.50 | -1.87% | 2.49M |
| 2026-04-20 | $541.00 | $561.00 | 3.70% | 1.1M |
| 2026-04-17 | $572.00 | $559.50 | -2.19% | 1.39M |
| 2026-04-16 | $555.00 | $560.50 | 0.99% | 464.25K |
| 2026-04-15 | $560.50 | $556.00 | -0.80% | 681.4K |
| 2026-04-14 | $555.50 | $560.50 | 0.90% | 622.56K |
| 2026-04-13 | $549.50 | $552.00 | 0.45% | 425.27K |
| 2026-04-10 | $552.00 | $546.00 | -1.09% | 843.74K |
| 2026-04-09 | $555.00 | $554.00 | -0.18% | 633.51K |
| 2026-04-08 | $560.00 | $553.00 | -1.25% | 944.11K |
| 2026-04-07 | $558.00 | $547.00 | -1.97% | 891.36K |
| 2026-04-02 | $544.00 | $554.00 | 1.84% | 695.28K |
| 2026-04-01 | $519.00 | $546.00 | 5.20% | 768.12K |
| 2026-03-31 | $488.50 | $508.00 | 3.99% | 766.05K |
| 2026-03-30 | $479.50 | $489.00 | 1.98% | 1.05M |
| 2026-03-27 | $508.00 | $486.00 | -4.33% | 1.19M |
| 2026-03-26 | $499.00 | $510.00 | 2.20% | 1.04M |
| 2026-03-25 | $488.00 | $499.00 | 2.25% | 823.12K |
| 2026-03-24 | $514.00 | $481.00 | -6.42% | 547.85K |
| 2026-03-23 | $489.00 | $491.50 | 0.51% | 906.59K |
| 2026-03-20 | $523.00 | $503.00 | -3.82% | 3.39M |
| 2026-03-19 | $540.00 | $522.00 | -3.33% | 656.54K |
| 2026-03-18 | $548.00 | $545.00 | -0.55% | 468.74K |
| 2026-03-17 | $519.00 | $542.00 | 4.43% | 717.16K |
| 2026-03-16 | $543.00 | $541.00 | -0.37% | 468.05K |
| 2026-03-13 | $548.00 | $543.00 | -0.91% | 556.85K |