Chemring Group PLC CMGMF
7.20 USD 0.00 (+0.00%)
Regular-session close
7.20 Day range 7.20
5.95 52-week range 8.59
- YTD
- +19.01%
- 1 year
- -0.41%
CMGMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | +0.20 | +2.86% | 4,800 |
| Nov 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | -0.20 | -2.78% | 1,000 |
| Sep 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | -0.68 | -8.63% | 100 |
| Sep 2, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 100 |
| Aug 24, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | -0.71 | -8.27% | 1,800 |
| Aug 20, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CMGMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.