Chemring Group Plc. (OP:CMGMY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	6.688	6.830	6.688	6.830	2,075	+0.51(+8.07%)
Feb 06, 2026	6.820	6.820	6.320	6.320	827	+0.00(+0.00%)
Feb 05, 2026	6.350	7.220	6.290	6.320	2,694	-0.17(-2.62%)
Feb 04, 2026	6.410	6.984	6.260	6.490	2,668	-0.27(-3.99%)
Feb 03, 2026	7.000	7.000	6.525	6.760	2,735	+0.31(+4.81%)
Feb 02, 2026	6.750	7.330	6.450	6.450	6,767	-0.01(-0.22%)
Jan 30, 2026	6.520	6.880	6.464	6.464	2,390	-0.23(-3.37%)
Jan 29, 2026	7.100	7.220	6.690	6.690	4,671	-0.72(-9.72%)
Jan 28, 2026	7.530	7.580	7.250	7.410	13,958	+0.17(+2.35%)
Jan 27, 2026	7.560	7.770	7.235	7.240	11,070	-0.23(-3.08%)
Jan 26, 2026	7.660	7.660	6.800	7.470	34,188	-0.17(-2.23%)
Jan 23, 2026	7.500	7.640	7.500	7.640	1,209	+0.40(+5.52%)
Jan 22, 2026	6.960	7.350	6.960	7.240	942	+0.62(+9.37%)
Jan 21, 2026	7.240	7.500	6.620	6.620	26,733	-0.78(-10.54%)
Jan 20, 2026	7.550	7.690	7.200	7.400	65,965	-0.11(-1.46%)
Jan 16, 2026	7.700	7.745	7.510	7.510	11,911	-0.11(-1.44%)
Jan 15, 2026	7.635	7.770	7.100	7.620	23,971	+0.31(+4.24%)
Jan 14, 2026	7.715	7.730	7.310	7.310	10,178	+0.00(+0.00%)
Jan 13, 2026	7.810	7.830	7.310	7.310	7,530	-0.29(-3.78%)
Jan 12, 2026	8.010	8.030	7.520	7.598	18,956	+0.07(+0.90%)
Jan 09, 2026	7.600	7.990	7.470	7.530	11,631	+0.09(+1.21%)
Jan 08, 2026	7.000	7.460	6.990	7.440	16,653	+0.18(+2.48%)
Jan 07, 2026	7.320	7.350	7.018	7.260	7,241	-0.05(-0.68%)
Jan 06, 2026	6.884	7.310	6.884	7.310	11,282	+0.34(+4.88%)
Jan 05, 2026	6.740	6.970	6.560	6.970	12,957	+0.37(+5.61%)
Jan 02, 2026	6.355	6.600	6.355	6.600	590	+0.32(+5.10%)
Dec 31, 2025	6.280	6.280	6.280	6.280	105	-0.15(-2.33%)
Dec 30, 2025	6.430	6.430	6.430	6.430	521	+0.18(+2.88%)
Dec 29, 2025	6.100	6.250	6.100	6.250	3,028	-0.12(-1.96%)
Dec 23, 2025				6.375	1	-0.17(-2.67%)
Dec 22, 2025	6.280	6.550	6.010	6.550	2,008	+0.42(+6.94%)
Dec 19, 2025	6.275	6.275	6.000	6.125	1,101	-0.47(-7.20%)
Dec 18, 2025	6.600	6.600	6.600	6.600	191	+0.45(+7.32%)
Dec 17, 2025	6.150	6.150	6.150	6.150	613	-0.02(-0.38%)
Dec 16, 2025	6.173	6.173	6.173	6.173	102	+0.06(+1.03%)
Dec 15, 2025	6.390	6.579	6.110	6.110	6,544	-0.09(-1.45%)
Dec 12, 2025	6.100	6.225	6.100	6.200	1,051	+0.12(+1.89%)
Dec 11, 2025	6.150	6.200	6.085	6.085	5,971	-0.21(-3.41%)
Dec 10, 2025	6.075	6.300	6.075	6.300	1,790	-0.12(-1.95%)
Dec 09, 2025	6.425	6.630	6.425	6.425	11,966	-0.31(-4.53%)
Dec 08, 2025	6.755	6.755	6.100	6.730	4,305	+0.52(+8.37%)
Dec 05, 2025	6.930	6.950	6.210	6.210	3,843	-0.26(-4.02%)
Dec 03, 2025				6.470	72	+0.21(+3.35%)
Dec 02, 2025	6.300	6.300	6.220	6.260	1,526	-0.11(-1.73%)