Chemring Group PLC CMGMY
6.60 USD -0.63 (-8.71%)
Regular-session close
6.41 Day range 6.41
5.82 52-week range 9.15
- YTD
- +5.10%
- 1 year
- -3.51%
CMGMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.41 | 6.60 | 6.41 | 6.60 | -0.28 | -4.07% | 1,042 |
| Nov 12, 2026 | 7.07 | 7.07 | 6.66 | 6.88 | -0.35 | -4.84% | 7,112 |
| Nov 11, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 7.06 | 7.23 | 7.06 | 7.23 | +0.05 | +0.70% | 336 |
| Nov 6, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | -0.04 | -0.55% | 312 |
| Nov 5, 2026 | 7.07 | 7.38 | 7.07 | 7.22 | +0.10 | +1.40% | 2,684 |
| Nov 4, 2026 | 7.16 | 7.27 | 7.12 | 7.12 | -0.33 | -4.43% | 2,315 |
| Nov 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 7.44 | 7.45 | 7.43 | 7.45 | +0.12 | +1.64% | 1,262 |
| Oct 30, 2026 | 7.31 | 7.33 | 7.31 | 7.33 | 0.00 | 0.00% | 332 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.33 | 7.33 | -0.17 | -2.27% | 1,136 |
| Oct 28, 2026 | 7.50 | 7.51 | 7.18 | 7.50 | +0.43 | +6.08% | 1,510 |
| Oct 27, 2026 | 7.11 | 7.38 | 7.07 | 7.07 | -0.04 | -0.56% | 901 |
| Oct 26, 2026 | 6.92 | 7.27 | 6.92 | 7.11 | -0.05 | -0.70% | 5,545 |
| Oct 23, 2026 | 7.05 | 7.37 | 7.05 | 7.16 | +0.35 | +5.14% | 1,541 |
| Oct 22, 2026 | 7.05 | 7.05 | 6.81 | 6.81 | -0.27 | -3.81% | 290 |
| Oct 21, 2026 | 6.72 | 7.08 | 6.72 | 7.08 | +0.11 | +1.58% | 3,376 |
| Oct 20, 2026 | 7.37 | 7.37 | 6.97 | 6.97 | +0.17 | +2.50% | 2,448 |
| Oct 19, 2026 | 6.62 | 6.80 | 6.62 | 6.80 | -0.35 | -4.90% | 1,940 |
| Oct 16, 2026 | 6.96 | 7.15 | 6.96 | 7.15 | +0.64 | +9.83% | 1,751 |
| Oct 15, 2026 | 6.71 | 6.71 | 6.51 | 6.51 | -0.01 | -0.15% | 806 |
| Oct 14, 2026 | 6.72 | 6.72 | 6.52 | 6.52 | +0.21 | +3.33% | 3,329 |
| Oct 13, 2026 | 6.66 | 6.66 | 6.31 | 6.31 | -0.35 | -5.26% | 844 |
| Oct 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | +0.16 | +2.46% | 2,384 |
| Oct 9, 2026 | 6.43 | 6.50 | 6.41 | 6.50 | -0.01 | -0.15% | 5,140 |
| Oct 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | +0.13 | +2.04% | 115 |
| Oct 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | -0.22 | -3.33% | 201 |
| Oct 6, 2026 | 6.95 | 6.95 | 6.51 | 6.60 | -0.22 | -3.23% | 1,906 |
| Oct 5, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | +0.06 | +0.89% | 100 |
| Oct 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | -0.01 | -0.15% | 142 |
| Oct 1, 2026 | 6.78 | 6.78 | 6.77 | 6.77 | -0.03 | -0.44% | 210 |
| Sep 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 6.77 | 6.80 | 6.77 | 6.80 | +0.03 | +0.44% | 660 |
| Sep 28, 2026 | 7.00 | 7.00 | 6.77 | 6.77 | -0.35 | -4.92% | 420 |
| Sep 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | +0.18 | +2.59% | 401 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | -0.46 | -6.22% | 666 |
| Sep 18, 2026 | 7.42 | 7.42 | 7.25 | 7.40 | +0.49 | +7.09% | 4,206 |
| Sep 17, 2026 | 7.14 | 7.14 | 6.91 | 6.91 | -0.37 | -5.08% | 453 |
| Sep 16, 2026 | 7.50 | 7.50 | 7.28 | 7.28 | -0.08 | -1.09% | 3,777 |
| Sep 15, 2026 | 7.49 | 7.49 | 6.71 | 7.36 | -0.22 | -2.90% | 2,892 |
| Sep 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | +0.61 | +8.75% | 200 |
| Sep 11, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 6.71 | 6.97 | 6.71 | 6.97 | +0.31 | +4.65% | 1,630 |
| Sep 9, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | -0.11 | -1.62% | 130 |
| Sep 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | -0.41 | -5.71% | 101 |
| Sep 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00 | 0.00% | 150 |
| Sep 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00 | 0.00% | 213 |
| Aug 31, 2026 | 7.21 | 7.40 | 7.18 | 7.18 | -0.34 | -4.52% | 916 |
| Aug 28, 2026 | 7.70 | 7.70 | 7.52 | 7.52 | +0.32 | +4.44% | 552 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | -0.32 | -4.26% | 100 |
| Aug 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | -0.23 | -2.97% | 178 |
| Aug 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | +0.27 | +3.61% | 1,045 |
| Aug 24, 2026 | 7.79 | 7.79 | 7.48 | 7.48 | -0.87 | -10.42% | 7,473 |
| Aug 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 8.23 | 8.35 | 8.23 | 8.35 | +0.48 | +6.10% | 775 |
| Aug 19, 2026 | 8.02 | 8.02 | 7.87 | 7.87 | -0.07 | -0.88% | 455 |
| Aug 18, 2026 | 8.03 | 8.03 | 7.94 | 7.94 | -0.09 | -1.12% | 411 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.03 | 8.03 | -0.27 | -3.25% | 276 |
| Aug 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CMGMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.