Comparing Back to the side-by-side chart ↗
Chemring Group PLC (CHG.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +5.8% vs the 50-day and +6.2% vs the 200-day average, 12.6% below the 52-week high and +26.9% off the 52-week low; a golden cross printed 72 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Chemring Group PLC trades 5.8% above its 50-day and 6.2% above its 200-day moving average. (as of 2026-10-30)
Chemring makes defence and security hardware across two main lines: countermeasures and energetic devices such as flares, decoys, explosive bolts, cutters and igniters used to protect aircraft and separate aircraft parts and munitions, and sensor and detection systems, including chemical detectors, radar and reconnaissance tools, sold to military and security customers. It also supplies propellants and explosive materials used in ejection seats, demolition charges and rocket motors.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CHG.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 543.00 | 568.00 | 529.50 | 566.50 | -0.44% | 649,817 |
| 2026-10-29 | 580.00 | 580.00 | 562.00 | 569.00 | +0.62% | 1,152,521 |
| 2026-10-28 | 558.50 | 573.50 | 558.41 | 565.50 | +0.98% | 456,432 |
| 2026-10-27 | 553.00 | 562.00 | 540.00 | 560.00 | +1.82% | 980,657 |
| 2026-10-26 | 541.00 | 552.75 | 535.00 | 550.00 | +1.95% | 442,666 |
| 2026-10-23 | 528.00 | 542.00 | 528.00 | 539.50 | +1.12% | 375,936 |
| 2026-10-22 | 531.00 | 542.50 | 522.60 | 533.50 | -0.84% | 1,171,190 |
| 2026-10-21 | 535.00 | 538.50 | 528.58 | 538.00 | +0.65% | 408,123 |
| 2026-10-20 | 530.00 | 539.00 | 519.50 | 534.50 | +0.38% | 1,434,143 |
| 2026-10-19 | 518.00 | 539.00 | 518.00 | 532.50 | -1.30% | 654,499 |
| 2026-10-16 | 520.50 | 542.00 | 519.00 | 539.50 | +3.75% | 1,148,572 |
| 2026-10-15 | 508.00 | 525.00 | 505.50 | 520.00 | +1.56% | 773,471 |
| 2026-10-14 | 512.00 | 522.50 | 508.00 | 512.00 | +2.44% | 1,718,379 |
| 2026-10-13 | 513.50 | 517.50 | 499.80 | 499.80 | -3.23% | 409,517 |
| 2026-10-12 | 507.00 | 519.50 | 507.00 | 516.50 | +1.08% | 1,068,631 |
| 2026-10-09 | 502.00 | 514.50 | 495.60 | 511.00 | +2.40% | 1,566,640 |
| 2026-10-08 | 500.00 | 507.83 | 488.40 | 499.00 | -0.20% | 999,963 |
| 2026-10-07 | 505.00 | 515.00 | 500.00 | 500.00 | -1.67% | 1,517,151 |
| 2026-10-06 | 527.50 | 533.50 | 496.60 | 508.50 | -4.42% | 2,426,626 |
| 2026-10-05 | 530.00 | 542.00 | 523.00 | 532.00 | +0.57% | 1,302,820 |
| 2026-10-02 | 530.00 | 548.00 | 524.50 | 529.00 | -2.04% | 2,124,675 |
| 2026-10-01 | 543.50 | 554.50 | 540.00 | 540.00 | -1.01% | 510,423 |
| 2026-09-30 | 550.00 | 550.50 | 540.00 | 545.50 | +1.49% | 861,921 |
| 2026-09-29 | 545.00 | 545.00 | 533.00 | 537.50 | +0.47% | 574,690 |
| 2026-09-28 | 548.50 | 554.00 | 530.00 | 535.00 | -0.09% | 424,588 |
| 2026-09-25 | 530.00 | 541.50 | 530.00 | 535.50 | +0.09% | 1,481,758 |
| 2026-09-24 | 546.00 | 548.50 | 533.00 | 535.00 | -1.92% | 389,853 |
| 2026-09-23 | 537.50 | 548.50 | 534.00 | 545.50 | +1.68% | 385,872 |
| 2026-09-22 | 536.00 | 543.00 | 528.00 | 536.50 | -0.74% | 476,195 |
| 2026-09-21 | 537.00 | 543.00 | 533.50 | 540.50 | +1.69% | 663,978 |
| 2026-09-18 | 542.50 | 547.50 | 531.50 | 531.50 | -1.12% | 1,624,531 |
| 2026-09-17 | 537.00 | 544.00 | 530.00 | 537.50 | +0.56% | 526,422 |
| 2026-09-16 | 536.50 | 543.00 | 533.50 | 534.50 | +0.00% | 791,129 |
| 2026-09-15 | 534.00 | 536.50 | 525.00 | 534.50 | +0.94% | 458,831 |
| 2026-09-14 | 524.00 | 542.00 | 524.00 | 529.50 | -0.47% | 538,645 |
| 2026-09-11 | 522.00 | 540.00 | 518.00 | 532.00 | +2.80% | 798,640 |
| 2026-09-10 | 523.50 | 538.52 | 515.00 | 517.50 | -1.43% | 1,294,133 |
| 2026-09-09 | 520.00 | 528.50 | 515.00 | 525.00 | +0.29% | 1,009,717 |
| 2026-09-08 | 538.00 | 539.00 | 522.00 | 523.50 | -2.60% | 671,355 |
| 2026-09-07 | 529.00 | 541.00 | 529.00 | 537.50 | +1.42% | 453,133 |
| 2026-09-04 | 529.50 | 534.50 | 525.50 | 530.00 | +0.28% | 624,769 |
| 2026-09-03 | 533.50 | 534.00 | 525.50 | 528.50 | -0.84% | 564,884 |
| 2026-09-02 | 534.00 | 538.00 | 526.00 | 533.00 | +0.19% | 746,713 |
| 2026-09-01 | 552.50 | 552.50 | 532.00 | 532.00 | -3.36% | 814,542 |
| 2026-08-28 | 552.00 | 563.50 | 550.00 | 550.50 | -1.87% | 1,013,963 |
| 2026-08-27 | 560.00 | 563.50 | 545.50 | 561.00 | +0.72% | 892,620 |
| 2026-08-26 | 550.00 | 563.97 | 546.00 | 557.00 | +0.54% | 1,078,152 |
| 2026-08-25 | 555.00 | 562.00 | 549.50 | 554.00 | -0.72% | 685,326 |
| 2026-08-24 | 570.00 | 571.87 | 555.50 | 558.00 | -2.19% | 652,526 |
| 2026-08-21 | 590.00 | 594.02 | 570.00 | 570.50 | -3.47% | 1,020,168 |
| 2026-08-20 | 596.00 | 597.74 | 590.00 | 591.00 | -0.76% | 1,198,328 |
| 2026-08-19 | 625.00 | 625.00 | 595.50 | 595.50 | -2.14% | 485,424 |
| 2026-08-18 | 621.00 | 621.00 | 608.00 | 608.50 | -1.62% | 1,726,279 |
| 2026-08-17 | 629.00 | 632.50 | 616.00 | 618.50 | -1.51% | 588,474 |
| 2026-08-14 | 619.00 | 636.50 | 619.00 | 628.00 | +1.29% | 699,815 |
| 2026-08-13 | 620.00 | 637.00 | 618.00 | 620.00 | -1.82% | 630,176 |
| 2026-08-12 | 635.00 | 644.00 | 631.50 | 631.50 | -0.79% | 676,774 |
| 2026-08-11 | 637.00 | 646.50 | 636.50 | 636.50 | -0.24% | 685,206 |
| 2026-08-10 | 633.50 | 650.75 | 628.00 | 638.00 | +1.75% | 988,880 |
| 2026-08-07 | 630.00 | 638.50 | 625.00 | 627.00 | +0.40% | 978,902 |
| 2026-08-06 | 615.00 | 638.03 | 615.00 | 624.50 | -0.87% | 976,936 |
| 2026-08-05 | 619.00 | 644.00 | 616.00 | 630.00 | +2.69% | 1,343,266 |
| 2026-08-04 | 610.00 | 624.50 | 605.00 | 613.50 | +1.49% | 2,009,204 |
| 2026-08-03 | 603.00 | 608.50 | 596.50 | 604.50 | +2.37% | 1,110,188 |
| 2026-07-31 | 590.00 | 599.50 | 587.00 | 590.50 | +0.68% | 551,492 |
| 2026-07-30 | 591.50 | 598.00 | 584.50 | 586.50 | -1.68% | 753,667 |
| 2026-07-29 | 606.50 | 608.50 | 588.50 | 596.50 | -1.08% | 896,580 |
| 2026-07-28 | 601.00 | 615.50 | 599.50 | 603.00 | +0.42% | 945,093 |
| 2026-07-27 | 596.50 | 610.50 | 591.50 | 600.50 | +0.67% | 974,716 |
| 2026-07-24 | 600.00 | 604.50 | 594.63 | 596.50 | -0.83% | 677,531 |
| 2026-07-23 | 590.50 | 620.00 | 590.50 | 601.50 | +1.35% | 3,323,194 |
| 2026-07-22 | 580.00 | 603.50 | 578.50 | 593.50 | +2.33% | 4,057,801 |
| 2026-07-21 | 556.00 | 586.50 | 556.00 | 580.00 | +2.56% | 1,047,619 |
| 2026-07-20 | 557.00 | 568.00 | 554.00 | 565.50 | +1.53% | 785,223 |
| 2026-07-17 | 530.50 | 591.00 | 530.50 | 557.00 | +3.15% | 495,672 |
| 2026-07-16 | 537.00 | 542.00 | 531.50 | 540.00 | +0.00% | 594,233 |
| 2026-07-15 | 534.50 | 540.50 | 525.50 | 540.00 | +0.65% | 599,397 |
| 2026-07-14 | 538.00 | 545.00 | 527.50 | 536.50 | -0.28% | 622,350 |
| 2026-07-13 | 535.00 | 540.00 | 531.00 | 538.00 | +0.09% | 518,997 |
| 2026-07-10 | 543.00 | 544.00 | 524.50 | 537.50 | -0.65% | 703,376 |
| 2026-07-09 | 549.50 | 559.00 | 531.50 | 541.00 | -1.19% | 1,015,203 |
| 2026-07-08 | 561.00 | 573.50 | 531.50 | 547.50 | -3.01% | 1,541,157 |
| 2026-07-07 | 566.00 | 575.47 | 558.00 | 564.50 | -0.18% | 852,316 |
| 2026-07-06 | 577.00 | 591.45 | 553.00 | 565.50 | -2.08% | 958,358 |
| 2026-07-03 | 571.00 | 617.50 | 569.50 | 577.50 | +0.96% | 810,185 |
| 2026-07-02 | 534.50 | 577.53 | 534.50 | 572.00 | +6.12% | 3,745,391 |
| 2026-07-01 | 510.00 | 540.00 | 510.00 | 539.00 | +5.27% | 963,850 |
| 2026-06-30 | 500.00 | 527.50 | 487.80 | 512.00 | +5.13% | 1,735,058 |
| 2026-06-29 | 480.80 | 488.60 | 466.60 | 487.00 | +1.25% | 1,176,807 |
| 2026-06-26 | 479.20 | 485.40 | 467.87 | 481.00 | +0.00% | 1,261,942 |
| 2026-06-25 | 480.60 | 496.60 | 480.60 | 481.00 | -0.91% | 1,280,320 |
| 2026-06-24 | 495.40 | 499.60 | 473.20 | 485.40 | -0.94% | 1,848,197 |
| 2026-06-23 | 491.60 | 501.00 | 490.00 | 490.00 | -1.41% | 811,084 |
| 2026-06-22 | 501.00 | 512.50 | 489.00 | 497.00 | -0.60% | 1,912,174 |
| 2026-06-19 | 488.20 | 501.00 | 488.00 | 500.00 | +2.59% | 2,622,207 |
| 2026-06-18 | 494.60 | 504.14 | 486.80 | 487.40 | -1.85% | 1,661,779 |
| 2026-06-17 | 509.50 | 512.50 | 491.80 | 496.60 | -0.68% | 1,365,330 |
| 2026-06-16 | 500.00 | 519.50 | 500.00 | 500.00 | +0.00% | 2,067,577 |
| 2026-06-15 | 533.50 | 533.50 | 498.00 | 500.00 | -4.76% | 4,736,644 |
| 2026-06-12 | 536.50 | 536.50 | 519.50 | 525.00 | -1.13% | 1,508,322 |
| 2026-06-11 | 525.00 | 541.00 | 522.50 | 531.00 | +0.76% | 1,275,782 |
| 2026-06-10 | 500.00 | 530.50 | 500.00 | 527.00 | +3.13% | 979,331 |
| 2026-06-09 | 509.00 | 518.00 | 505.50 | 511.00 | +0.20% | 921,874 |
| 2026-06-08 | 492.40 | 540.00 | 492.40 | 510.00 | +2.00% | 664,022 |
| 2026-06-05 | 496.00 | 512.50 | 496.00 | 500.00 | +0.00% | 746,597 |
| 2026-06-04 | 501.00 | 508.50 | 491.00 | 500.00 | +0.12% | 1,658,882 |
| 2026-06-03 | 500.00 | 508.00 | 487.40 | 499.40 | -0.12% | 2,335,458 |
| 2026-06-02 | 510.00 | 517.50 | 470.60 | 500.00 | -2.06% | 6,562,788 |
| 2026-06-01 | 550.50 | 550.50 | 510.50 | 510.50 | -7.01% | 1,222,649 |
| 2026-05-29 | 555.00 | 600.00 | 548.00 | 549.00 | -0.27% | 1,646,899 |
| 2026-05-28 | 518.00 | 555.50 | 518.00 | 550.50 | +4.76% | 953,055 |
| 2026-05-27 | 525.00 | 541.50 | 523.50 | 525.50 | +0.19% | 835,463 |
| 2026-05-26 | 526.50 | 537.00 | 520.77 | 524.50 | -0.38% | 724,662 |
| 2026-05-22 | 513.00 | 527.00 | 512.34 | 526.50 | +2.93% | 759,018 |
| 2026-05-21 | 491.00 | 512.00 | 487.80 | 511.50 | +5.07% | 872,860 |
| 2026-05-20 | 488.20 | 488.80 | 473.50 | 486.80 | +2.53% | 422,405 |
| 2026-05-19 | 500.00 | 500.00 | 474.80 | 474.80 | +0.25% | 696,318 |
| 2026-05-18 | 464.20 | 479.40 | 462.00 | 473.60 | +1.94% | 863,413 |
| 2026-05-15 | 469.60 | 476.00 | 463.40 | 464.60 | -1.57% | 1,358,077 |
| 2026-05-14 | 459.80 | 472.20 | 453.60 | 472.00 | +2.61% | 768,228 |
| 2026-05-13 | 466.80 | 469.80 | 446.52 | 460.00 | -0.95% | 1,496,827 |
| 2026-05-12 | 470.60 | 476.20 | 460.60 | 464.40 | -2.52% | 1,055,368 |
| 2026-05-11 | 482.80 | 487.60 | 468.20 | 476.40 | -0.87% | 2,382,239 |
| 2026-05-08 | 506.00 | 506.52 | 480.60 | 480.60 | -5.21% | 1,341,758 |
| 2026-05-07 | 521.00 | 522.50 | 505.00 | 507.00 | -2.03% | 2,662,713 |
| 2026-05-06 | 520.00 | 525.50 | 509.33 | 517.50 | +0.49% | 1,622,202 |
| 2026-05-05 | 535.00 | 535.00 | 510.00 | 515.00 | -1.25% | 905,242 |
| 2026-05-01 | 517.50 | 521.54 | 513.00 | 521.50 | -0.10% | 330,019 |
| 2026-04-30 | 510.00 | 527.50 | 506.50 | 522.00 | +1.66% | 886,177 |
| 2026-04-29 | 528.00 | 530.22 | 512.00 | 513.50 | -2.19% | 1,853,786 |
| 2026-04-28 | 522.50 | 533.00 | 521.50 | 525.00 | -1.22% | 815,870 |
| 2026-04-27 | 529.50 | 540.39 | 529.00 | 531.50 | +0.47% | 920,453 |
| 2026-04-24 | 546.50 | 547.00 | 524.50 | 529.00 | -2.94% | 867,825 |
| 2026-04-23 | 543.50 | 547.00 | 530.00 | 545.00 | +0.09% | 2,250,884 |
| 2026-04-22 | 556.00 | 560.50 | 544.50 | 544.50 | -1.27% | 1,878,618 |
| 2026-04-21 | 562.00 | 570.04 | 550.50 | 551.50 | -1.69% | 2,486,341 |
| 2026-04-20 | 541.00 | 562.00 | 541.00 | 561.00 | +0.27% | 1,099,763 |
| 2026-04-17 | 572.00 | 572.00 | 552.00 | 559.50 | -0.18% | 1,394,682 |
| 2026-04-16 | 555.00 | 570.00 | 552.50 | 560.50 | +0.81% | 464,253 |
| 2026-04-15 | 560.50 | 561.50 | 551.00 | 556.00 | -0.80% | 681,406 |
| 2026-04-14 | 555.50 | 560.50 | 552.50 | 560.50 | +1.54% | 622,552 |
| 2026-04-13 | 549.50 | 556.50 | 541.00 | 552.00 | +1.10% | 425,272 |
| 2026-04-10 | 552.00 | 560.00 | 535.50 | 546.00 | -1.44% | 843,742 |
| 2026-04-09 | 555.00 | 555.00 | 539.00 | 554.00 | +0.18% | 633,506 |
| 2026-04-08 | 560.00 | 561.50 | 547.00 | 553.00 | +1.10% | 943,962 |
| 2026-04-07 | 558.00 | 558.00 | 540.50 | 547.00 | -1.26% | 891,048 |
| 2026-04-02 | 544.00 | 556.00 | 533.00 | 554.00 | +1.47% | 695,280 |
| 2026-04-01 | 519.00 | 546.00 | 512.00 | 546.00 | +7.48% | 768,124 |
| 2026-03-31 | 488.50 | 510.00 | 487.00 | 508.00 | +3.89% | 766,047 |
| 2026-03-30 | 479.50 | 492.50 | 473.78 | 489.00 | +0.62% | 1,047,631 |
| 2026-03-27 | 508.00 | 510.00 | 486.00 | 486.00 | -4.71% | 1,185,758 |
| 2026-03-26 | 499.00 | 514.00 | 495.00 | 510.00 | +2.20% | 1,042,119 |
| 2026-03-25 | 488.00 | 499.50 | 484.00 | 499.00 | +3.74% | 823,115 |
| 2026-03-24 | 514.00 | 514.00 | 479.50 | 481.00 | -2.14% | 547,847 |
| 2026-03-23 | 489.00 | 505.00 | 478.00 | 491.50 | -2.29% | 906,587 |
| 2026-03-20 | 523.00 | 528.00 | 503.00 | 503.00 | -3.64% | 3,391,090 |
| 2026-03-19 | 540.00 | 541.00 | 522.00 | 522.00 | -4.22% | 656,536 |
| 2026-03-18 | 548.00 | 550.00 | 540.00 | 545.00 | +0.55% | 468,740 |
| 2026-03-17 | 519.00 | 546.00 | 499.50 | 542.00 | +0.18% | 717,166 |
| 2026-03-16 | 543.00 | 550.00 | 535.94 | 541.00 | -0.37% | 468,050 |
| 2026-03-13 | 548.00 | 548.00 | 537.00 | 543.00 | -0.37% | 556,855 |
| 2026-03-12 | 540.00 | 558.00 | 540.00 | 545.00 | +1.30% | 1,333,863 |
| 2026-03-11 | 537.00 | 540.00 | 523.00 | 538.00 | -0.37% | 616,428 |
| 2026-03-10 | 539.00 | 546.00 | 528.00 | 540.00 | +1.50% | 744,929 |
| 2026-03-09 | 529.00 | 537.00 | 518.00 | 532.00 | +0.38% | 1,374,085 |
| 2026-03-06 | 523.00 | 537.00 | 523.00 | 530.00 | +1.92% | 573,515 |
| 2026-03-05 | 543.00 | 549.00 | 519.00 | 520.00 | -4.41% | 563,795 |
| 2026-03-04 | 521.00 | 550.00 | 521.00 | 544.00 | +1.87% | 1,435,987 |
| 2026-03-03 | 540.00 | 548.00 | 523.00 | 534.00 | -1.48% | 898,876 |
| 2026-03-02 | 550.00 | 560.00 | 533.00 | 542.00 | +1.50% | 1,221,111 |
| 2026-02-27 | 530.00 | 538.00 | 525.00 | 534.00 | +1.52% | 1,086,249 |
| 2026-02-26 | 521.00 | 529.00 | 513.00 | 526.00 | +1.15% | 893,108 |
| 2026-02-25 | 530.00 | 531.10 | 513.00 | 520.00 | -2.07% | 1,170,277 |
| 2026-02-24 | 515.00 | 533.00 | 512.00 | 531.00 | +4.12% | 912,383 |
| 2026-02-23 | 503.00 | 515.00 | 500.85 | 510.00 | +0.00% | 1,162,627 |
| 2026-02-20 | 519.00 | 522.00 | 493.40 | 510.00 | -2.30% | 2,596,629 |
| 2026-02-19 | 535.00 | 536.00 | 512.00 | 522.00 | -0.38% | 990,157 |
| 2026-02-18 | 524.00 | 539.00 | 522.08 | 524.00 | +0.58% | 919,210 |
| 2026-02-17 | 516.00 | 525.00 | 508.99 | 521.00 | +0.39% | 963,879 |
| 2026-02-16 | 513.00 | 534.00 | 513.00 | 519.00 | +1.17% | 812,296 |
| 2026-02-13 | 498.00 | 516.00 | 498.00 | 513.00 | +3.32% | 728,041 |
| 2026-02-12 | 515.00 | 516.00 | 496.50 | 496.50 | -2.65% | 1,284,954 |
| 2026-02-11 | 510.00 | 515.00 | 504.00 | 510.00 | -0.20% | 899,983 |
| 2026-02-10 | 514.00 | 516.70 | 505.00 | 511.00 | -0.39% | 908,319 |
| 2026-02-09 | 500.00 | 518.00 | 500.00 | 513.00 | +2.70% | 1,830,208 |
| 2026-02-06 | 490.00 | 501.00 | 490.00 | 499.50 | +1.01% | 899,877 |
| 2026-02-05 | 493.00 | 505.00 | 490.50 | 494.50 | -0.20% | 966,464 |
| 2026-02-04 | 509.00 | 512.00 | 495.50 | 495.50 | -2.46% | 848,981 |
| 2026-02-03 | 501.00 | 513.00 | 500.00 | 508.00 | +1.40% | 822,385 |
| 2026-02-02 | 494.50 | 503.00 | 486.26 | 501.00 | +0.50% | 700,201 |
| 2026-01-30 | 501.00 | 505.00 | 497.50 | 498.50 | -0.89% | 1,246,899 |
| 2026-01-29 | 510.00 | 518.00 | 503.00 | 503.00 | -2.52% | 778,855 |
| 2026-01-28 | 550.00 | 550.00 | 513.00 | 516.00 | -1.90% | 1,649,634 |
| 2026-01-27 | 514.00 | 526.00 | 510.00 | 526.00 | +2.33% | 410,710 |
| 2026-01-26 | 524.00 | 529.56 | 513.00 | 514.00 | -1.91% | 814,214 |
| 2026-01-23 | 503.00 | 528.00 | 503.00 | 524.00 | +1.55% | 1,286,553 |
| 2026-01-22 | 530.00 | 538.00 | 511.00 | 516.00 | -1.34% | 3,939,929 |
| 2026-01-21 | 530.00 | 534.00 | 518.00 | 523.00 | -1.69% | 2,102,234 |
| 2026-01-20 | 536.00 | 539.00 | 520.00 | 532.00 | -1.30% | 1,448,170 |
| 2026-01-19 | 550.00 | 555.00 | 534.00 | 539.00 | -1.28% | 959,273 |
| 2026-01-16 | 544.00 | 552.00 | 538.00 | 546.00 | +0.92% | 574,407 |
| 2026-01-15 | 548.00 | 551.80 | 533.00 | 541.00 | -0.73% | 683,928 |
| 2026-01-14 | 551.00 | 552.00 | 537.00 | 545.00 | -0.73% | 817,878 |
| 2026-01-13 | 560.00 | 560.00 | 541.00 | 549.00 | +0.18% | 766,207 |
| 2026-01-12 | 548.00 | 561.00 | 544.15 | 548.00 | +1.29% | 2,964,466 |
| 2026-01-09 | 510.00 | 541.00 | 510.00 | 541.00 | +6.08% | 1,206,331 |
| 2026-01-08 | 508.00 | 526.00 | 505.00 | 510.00 | +1.19% | 850,153 |
| 2026-01-07 | 499.00 | 510.00 | 492.50 | 504.00 | +1.31% | 1,437,343 |
| 2026-01-06 | 493.50 | 505.00 | 486.50 | 497.50 | +1.02% | 983,361 |
| 2026-01-05 | 486.50 | 494.00 | 481.50 | 492.50 | +4.12% | 919,758 |
| 2026-01-02 | 474.50 | 480.50 | 469.42 | 473.00 | +0.11% | 344,115 |
| 2025-12-31 | 485.00 | 485.00 | 468.00 | 472.50 | +0.00% | 160,751 |
| 2025-12-30 | 468.50 | 473.00 | 466.50 | 472.50 | +0.85% | 357,308 |
| 2025-12-29 | 470.50 | 471.33 | 462.00 | 468.50 | -0.74% | 444,406 |
| 2025-12-24 | 470.50 | 472.37 | 464.00 | 472.00 | +0.00% | 192,406 |
| 2025-12-23 | 471.00 | 475.50 | 466.00 | 472.00 | -0.11% | 578,997 |
| 2025-12-22 | 469.00 | 473.00 | 464.50 | 472.50 | +1.50% | 564,528 |
| 2025-12-19 | 469.50 | 473.00 | 464.83 | 465.50 | -1.48% | 1,770,232 |
| 2025-12-18 | 477.00 | 481.50 | 461.50 | 472.50 | -0.63% | 1,085,340 |
| 2025-12-17 | 472.50 | 481.00 | 471.50 | 475.50 | +0.32% | 994,113 |
| 2025-12-16 | 479.00 | 479.50 | 467.50 | 474.00 | -1.66% | 1,303,242 |
| 2025-12-15 | 478.00 | 484.50 | 472.50 | 482.00 | +1.47% | 4,066,636 |
| 2025-12-12 | 463.50 | 478.50 | 462.50 | 475.00 | +3.04% | 967,575 |
| 2025-12-11 | 479.50 | 479.50 | 460.50 | 461.00 | -2.43% | 1,023,632 |
| 2025-12-10 | 473.50 | 475.50 | 462.50 | 472.50 | -1.05% | 1,541,491 |
| 2025-12-09 | 482.00 | 488.00 | 456.00 | 477.50 | -0.62% | 1,513,594 |
| 2025-12-08 | 483.00 | 484.50 | 478.00 | 480.50 | +0.63% | 922,940 |
| 2025-12-05 | 493.50 | 493.50 | 476.50 | 477.50 | -1.04% | 462,420 |
| 2025-12-04 | 477.50 | 483.75 | 473.50 | 482.50 | +1.47% | 589,240 |
| 2025-12-03 | 476.50 | 479.98 | 470.50 | 475.50 | +1.06% | 626,957 |
| 2025-12-02 | 475.00 | 477.00 | 464.00 | 470.50 | -0.95% | 1,697,805 |
| 2025-12-01 | 467.00 | 481.97 | 466.50 | 475.00 | -1.35% | 613,028 |
| 2025-11-28 | 489.00 | 489.00 | 479.50 | 481.50 | -0.82% | 686,347 |
| 2025-11-27 | 484.00 | 485.54 | 476.50 | 485.50 | +0.94% | 703,311 |
| 2025-11-26 | 480.00 | 483.00 | 469.50 | 481.00 | +1.37% | 3,386,543 |
| 2025-11-25 | 477.50 | 481.00 | 467.00 | 474.50 | -0.63% | 2,034,110 |
| 2025-11-24 | 488.00 | 491.00 | 475.50 | 477.50 | -2.65% | 1,467,357 |
| 2025-11-21 | 487.00 | 495.50 | 485.00 | 490.50 | -1.70% | 678,837 |
| 2025-11-20 | 495.50 | 509.00 | 495.50 | 499.00 | +1.32% | 725,612 |
| 2025-11-19 | 509.00 | 510.25 | 491.00 | 492.50 | -3.05% | 1,295,342 |
| 2025-11-18 | 502.00 | 510.00 | 500.00 | 508.00 | -0.59% | 558,955 |
| 2025-11-17 | 512.00 | 521.00 | 508.00 | 511.00 | -0.78% | 422,206 |
| 2025-11-14 | 506.00 | 516.00 | 495.77 | 515.00 | +0.98% | 938,295 |
| 2025-11-13 | 519.00 | 525.00 | 510.00 | 510.00 | -2.30% | 2,260,550 |
| 2025-11-12 | 506.00 | 528.00 | 506.00 | 522.00 | -0.38% | 768,673 |
| 2025-11-11 | 534.00 | 542.00 | 524.00 | 524.00 | -2.06% | 1,052,369 |
| 2025-11-10 | 543.00 | 555.00 | 525.00 | 535.00 | -1.47% | 1,221,776 |
| 2025-11-07 | 550.00 | 553.00 | 541.00 | 543.00 | -0.55% | 536,962 |
| 2025-11-06 | 552.00 | 562.00 | 533.00 | 546.00 | -3.02% | 817,388 |
| 2025-11-05 | 576.00 | 576.00 | 560.49 | 563.00 | -1.40% | 521,334 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.35%). Worst month: Mar (-4.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Chemring Group PLC's (CHG.L) latest close?
566.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is CHG.L's 52-week high and low?
650.75 high and 446.52 low over the trailing 52 weeks, as of 2026-10-30.
What is Chemring Group PLC's strongest and weakest month historically?
Historically, CHG.L's strongest calendar month has been Feb (average +6.35%) and its weakest Mar (average -4.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CHG.L?
Uptrend stack intact: Trades +5.8% vs the 50-day and +6.2% vs the 200-day average, 12.6% below the 52-week high and +26.9% off the 52-week low; a golden cross printed 72 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CHG.L above its 50-day and 200-day moving averages?
Chemring Group PLC trades 5.8% above its 50-day and 6.2% above its 200-day moving average (6.6% above its 20-day). As of 2026-10-30.