CHEMRING GROUP PLC ORD 1P - Price History
Monthly price history for CHG.L (CHEMRING GROUP PLC ORD 1P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £3.79 | £3.79 |
| April 2024 | £3.75 | £3.75 |
| March 2024 | £3.63 | £3.63 |
| February 2024 | £3.43 | £3.47 |
| January 2024 | £3.48 | £3.52 |
| December 2023 | £3.46 | £3.50 |
| November 2023 | £3.11 | £3.16 |
| October 2023 | £2.76 | £2.80 |
| September 2023 | £2.74 | £2.78 |
| August 2023 | £2.87 | £2.91 |
| July 2023 | £2.78 | £2.84 |
| June 2023 | £2.77 | £2.83 |
| May 2023 | £2.50 | £2.56 |
| April 2023 | £2.78 | £2.84 |
| March 2023 | £2.72 | £2.78 |
| February 2023 | £2.84 | £2.94 |
| January 2023 | £2.72 | £2.82 |
| December 2022 | £2.87 | £2.98 |
| November 2022 | £3 | £3.10 |
| October 2022 | £2.92 | £3.02 |
| September 2022 | £2.74 | £2.84 |
| August 2022 | £3.02 | £3.13 |
| July 2022 | £3.32 | £3.46 |
| June 2022 | £3.03 | £3.15 |
| May 2022 | £3.39 | £3.53 |
| April 2022 | £3.38 | £3.52 |
| March 2022 | £3.13 | £3.26 |
| February 2022 | £2.94 | £3.10 |
| January 2022 | £2.58 | £2.72 |
| December 2021 | £2.81 | £2.96 |
| November 2021 | £2.59 | £2.72 |
| October 2021 | £2.78 | £2.92 |
| September 2021 | £3.03 | £3.19 |
| August 2021 | £3.16 | £3.32 |
| July 2021 | £2.91 | £3.08 |
| June 2021 | £2.72 | £2.88 |
| May 2021 | £2.90 | £3.06 |
| April 2021 | £2.49 | £2.63 |
| March 2021 | £2.49 | £2.66 |
| February 2021 | £2.60 | £2.77 |
| January 2021 | £2.78 | £2.96 |
| December 2020 | £2.68 | £2.86 |
| November 2020 | £2.33 | £2.49 |
| October 2020 | £2.44 | £2.60 |
| September 2020 | £2.26 | £2.42 |
| August 2020 | £2.27 | £2.42 |
| July 2020 | £2.23 | £2.39 |
| June 2020 | £2.26 | £2.42 |
| May 2020 | £2.01 | £2.16 |
| April 2020 | £1.85 | £1.98 |
| March 2020 | £1.84 | £2 |
| February 2020 | £2.22 | £2.41 |
| January 2020 | £2.50 | £2.72 |
| December 2019 | £2.21 | £2.40 |
| November 2019 | £1.85 | £2.01 |
| October 2019 | £1.85 | £2.01 |
| September 2019 | £1.81 | £1.97 |
| August 2019 | £1.64 | £1.79 |
| July 2019 | £1.66 | £1.82 |
| June 2019 | £1.69 | £1.85 |
| May 2019 | £1.48 | £1.62 |
| April 2019 | £1.41 | £1.54 |
| March 2019 | £1.25 | £1.39 |
| February 2019 | £1.35 | £1.50 |
| January 2019 | £1.38 | £1.54 |
| December 2018 | £1.45 | £1.61 |
| November 2018 | £1.51 | £1.68 |
| October 2018 | £1.64 | £1.82 |
| September 2018 | £1.94 | £2.15 |
| August 2018 | £1.76 | £1.96 |
| July 2018 | £2.05 | £2.28 |
| June 2018 | £1.99 | £2.22 |
| May 2018 | £1.80 | £2.01 |
| April 2018 | £1.87 | £2.09 |
| March 2018 | £1.77 | £2 |
| February 2018 | £1.71 | £1.93 |
| January 2018 | £1.70 | £1.92 |
| December 2017 | £1.63 | £1.84 |
| November 2017 | £1.56 | £1.76 |
| October 2017 | £1.53 | £1.72 |
| September 2017 | £1.59 | £1.80 |
| August 2017 | £1.57 | £1.77 |
| July 2017 | £1.58 | £1.79 |
| June 2017 | £1.63 | £1.85 |
| May 2017 | £1.59 | £1.80 |
| April 2017 | £1.66 | £1.88 |
| March 2017 | £1.68 | £1.92 |
| February 2017 | £1.70 | £1.94 |
| January 2017 | £1.68 | £1.92 |
| December 2016 | £1.49 | £1.70 |
| November 2016 | £1.45 | £1.66 |
| October 2016 | £1.27 | £1.45 |
| September 2016 | £1.23 | £1.41 |
| August 2016 | £1.25 | £1.43 |
| July 2016 | £1.20 | £1.37 |
| June 2016 | £1.11 | £1.27 |
| May 2016 | £1.21 | £1.38 |
| April 2016 | £1.25 | £1.43 |
| March 2016 | £1.16 | £1.32 |
| February 2016 | £1.09 | £1.25 |
| January 2016 | £1.47 | £1.68 |
| December 2015 | £1.66 | £1.90 |
| November 2015 | £1.75 | £2 |
| October 2015 | £1.51 | £1.72 |
| September 2015 | £1.95 | £2.23 |
| August 2015 | £1.95 | £2.25 |
| July 2015 | £2.04 | £2.36 |
| June 2015 | £1.91 | £2.20 |
| May 2015 | £1.93 | £2.23 |
| April 2015 | £1.86 | £2.15 |
| March 2015 | £1.79 | £2.08 |
| February 2015 | £1.94 | £2.26 |
| January 2015 | £1.86 | £2.16 |
| December 2014 | £2.05 | £2.39 |
| November 2014 | £2.03 | £2.36 |
| October 2014 | £2.09 | £2.44 |
| September 2014 | £1.93 | £2.24 |
| August 2014 | £1.97 | £2.29 |
| July 2014 | £1.74 | £2.03 |
| June 2014 | £1.74 | £2.06 |
| May 2014 | £1.91 | £2.24 |
| April 2014 | £1.90 | £2.24 |
| March 2014 | £2.17 | £2.60 |
| February 2014 | £2.30 | £2.75 |
| January 2014 | £2.02 | £2.41 |
| December 2013 | £1.87 | £2.24 |
| November 2013 | £1.78 | £2.13 |
| October 2013 | £1.82 | £2.18 |
| September 2013 | £2.54 | £3.04 |
| August 2013 | £2.57 | £3.07 |
| July 2013 | £2.57 | £3.08 |
| June 2013 | £2.35 | £2.84 |
| May 2013 | £2.34 | £2.82 |
| April 2013 | £2.26 | £2.73 |
| March 2013 | £2.12 | £2.59 |
| February 2013 | £2.26 | £2.77 |
| January 2013 | £2.32 | £2.84 |
| December 2012 | £1.87 | £2.30 |
| November 2012 | £2.01 | £2.46 |
| October 2012 | £2.56 | £3.14 |
| September 2012 | £2.66 | £3.26 |
| August 2012 | £2.69 | £3.30 |
| July 2012 | £2.35 | £2.88 |
| June 2012 | £2.21 | £2.75 |
| May 2012 | £2.55 | £3.17 |
| April 2012 | £2.62 | £3.26 |
| March 2012 | £3.23 | £4.02 |
| February 2012 | £3.45 | £4.40 |
| January 2012 | £3.02 | £3.85 |
| December 2011 | £3.14 | £4 |
| November 2011 | £3.08 | £3.93 |
| October 2011 | £4.08 | £5.19 |
| September 2011 | £4.12 | £5.24 |
| August 2011 | £4.45 | £5.67 |
| July 2011 | £4.31 | £5.50 |
| June 2011 | £4.99 | £6.39 |
| May 2011 | £5.19 | £6.65 |
| April 2011 | £5.23 | £6.70 |
| March 2011 | £5.40 | £6.92 |
| February 2011 | £5.03 | £32.61 |
| January 2011 | £5.19 | £33.63 |
| December 2010 | £4.48 | £29.04 |
| November 2010 | £4.42 | £28.65 |
| October 2010 | £4.64 | £30.08 |
| September 2010 | £4.63 | £30.02 |
| August 2010 | £3.96 | £25.62 |
| July 2010 | £4.52 | £29.25 |
| June 2010 | £4.57 | £29.74 |
| May 2010 | £4.88 | £31.75 |
| April 2010 | £5.60 | £36.45 |
| March 2010 | £5.08 | £33.06 |
| February 2010 | £5.05 | £33.19 |
| January 2010 | £4.91 | £32.27 |
| December 2009 | £4.47 | £29.37 |
| November 2009 | £4.12 | £27.07 |
| October 2009 | £4.03 | £26.45 |
| September 2009 | £3.72 | £24.44 |
| August 2009 | £3.18 | £20.89 |
| July 2009 | £3.09 | £20.27 |
| June 2009 | £3.27 | £21.63 |
| May 2009 | £3.04 | £20.07 |
| April 2009 | £3.17 | £20.97 |
| March 2009 | £2.87 | £18.97 |
| February 2009 | £3.27 | £21.85 |
| January 2009 | £3.43 | £22.89 |
| December 2008 | £2.91 | £19.40 |
| November 2008 | £2.80 | £18.70 |
| October 2008 | £2.38 | £15.90 |
| September 2008 | £3.07 | £20.53 |
| August 2008 | £3.48 | £23.26 |
| July 2008 | £3.57 | £23.96 |
| June 2008 | £3.53 | £23.66 |
| May 2008 | £3.66 | £24.51 |
| April 2008 | £3.68 | £24.64 |
| March 2008 | £3.64 | £24.43 |
| February 2008 | £3.63 | £24.50 |
| January 2008 | £3.09 | £20.83 |
| December 2007 | £3.05 | £20.56 |
| November 2007 | £3.17 | £21.42 |
| October 2007 | £3.33 | £22.44 |
| September 2007 | £2.68 | £18.08 |
| August 2007 | £2.97 | £20.06 |
| July 2007 | £2.85 | £19.25 |
| June 2007 | £2.90 | £19.66 |
| May 2007 | £3.15 | £21.33 |
| April 2007 | £3.05 | £20.65 |
| March 2007 | £2.72 | £18.40 |
| February 2007 | £2.53 | £17.20 |
| January 2007 | £2.47 | £16.82 |
| December 2006 | £2.32 | £15.80 |
| November 2006 | £2.30 | £15.62 |
| October 2006 | £2.33 | £15.83 |
| September 2006 | £2.20 | £15 |
| August 2006 | £2.11 | £14.35 |
| July 2006 | £1.90 | £12.96 |
| June 2006 | £1.71 | £11.66 |
| May 2006 | £1.49 | £10.19 |
| April 2006 | £1.71 | £11.65 |
| March 2006 | £1.70 | £11.59 |
| February 2006 | £1.63 | £11.14 |
| January 2006 | £1.40 | £9.65 |
| December 2005 | £1.07 | £7.37 |
| November 2005 | £1 | £6.86 |
| October 2005 | £0.95 | £6.53 |
| September 2005 | £0.91 | £6.25 |
| August 2005 | £0.86 | £5.90 |
| July 2005 | £0.76 | £5.25 |
| June 2005 | £0.68 | £4.68 |
| May 2005 | £0.68 | £4.70 |
| April 2005 | £0.66 | £4.62 |
| March 2005 | £0.64 | £4.50 |
| February 2005 | £0.68 | £4.73 |
| January 2005 | £0.60 | £4.16 |
| December 2004 | £0.62 | £4.36 |
| November 2004 | £0.63 | £4.38 |
| October 2004 | £0.56 | £3.92 |
| September 2004 | £0.57 | £3.95 |
| August 2004 | £0.57 | £4.01 |
| July 2004 | £0.59 | £4.12 |
| June 2004 | £0.62 | £4.34 |
| May 2004 | £0.61 | £4.29 |
| April 2004 | £0.65 | £4.60 |
| March 2004 | £0.61 | £4.30 |
| February 2004 | £0.64 | £4.55 |
| January 2004 | £0.54 | £3.85 |
| December 2003 | £0.50 | £3.55 |
| November 2003 | £0.54 | £3.84 |
| October 2003 | £0.53 | £3.79 |
| September 2003 | £0.58 | £4.15 |
| August 2003 | £0.57 | £4.08 |
| July 2003 | £0.57 | £4.05 |
| June 2003 | £0.47 | £3.38 |
| May 2003 | £0.44 | £3.13 |
| April 2003 | £0.39 | £2.82 |
| March 2003 | £0.37 | £2.70 |
| February 2003 | £0.34 | £2.42 |
| January 2003 | £0.32 | £2.33 |
| December 2002 | £0.35 | £2.54 |
| November 2002 | £0.32 | £2.33 |
| October 2002 | £0.35 | £2.50 |
| September 2002 | £0.38 | £2.71 |
| August 2002 | £0.43 | £3.10 |
| July 2002 | £0.43 | £3.10 |
| June 2002 | £0.42 | £3.05 |
| May 2002 | £0.46 | £3.38 |
| April 2002 | £0.51 | £3.68 |
| March 2002 | £0.50 | £3.61 |
| February 2002 | £0.47 | £3.42 |
| January 2002 | £0.47 | £3.45 |
| December 2001 | £0.50 | £3.65 |
| November 2001 | £0.49 | £3.63 |
| October 2001 | £0.49 | £3.57 |
| September 2001 | £0.49 | £3.59 |
| August 2001 | £0.46 | £3.40 |
| July 2001 | £0.44 | £3.25 |
| June 2001 | £0.45 | £3.35 |
| May 2001 | £0.46 | £3.41 |
| April 2001 | £0.44 | £3.22 |
| March 2001 | £0.40 | £2.94 |
| February 2001 | £0.42 | £3.16 |
| January 2001 | £0.41 | £3.06 |
| December 2000 | £0.44 | £3.30 |
| November 2000 | £0.40 | £3 |
| October 2000 | £0.38 | £2.84 |
| September 2000 | £0.41 | £3.06 |
| August 2000 | £0.41 | £3.04 |
| July 2000 | £0.33 | £2.47 |
| June 2000 | £0.32 | £2.45 |
| May 2000 | £0.29 | £2.19 |
| April 2000 | £0.29 | £2.15 |
| March 2000 | £0.31 | £2.30 |
| February 2000 | £0.31 | £2.36 |
| January 2000 | £0.30 | £2.32 |
| December 1999 | £0.29 | £2.20 |
| November 1999 | £0.26 | £2 |
| October 1999 | £0.22 | £1.70 |
| September 1999 | £0.27 | £2.03 |
| August 1999 | £0.22 | £0.34 |
| July 1999 | £0.24 | £1.86 |
| June 1999 | £0.21 | £1.63 |
| May 1999 | £0.15 | £0.23 |
| April 1999 | £0.19 | £1.44 |
| March 1999 | £0.19 | £1.43 |
| February 1999 | £0.18 | £1.41 |
| January 1999 | £0.12 | £0.91 |
| December 1998 | £0.12 | £0.20 |
| November 1998 | £0.16 | £1.25 |
| October 1998 | £0.13 | £0.21 |
| September 1998 | £0.16 | £1.28 |
| August 1998 | £0.17 | £1.30 |
| July 1998 | £0.21 | £1.68 |
| June 1998 | £0.20 | £1.55 |
| May 1998 | £0.20 | £1.57 |
| April 1998 | £0.19 | £1.54 |
| March 1998 | £0.16 | £1.27 |
| February 1998 | £0.16 | £1.29 |
| January 1998 | £0.17 | £1.40 |
| December 1997 | £0.19 | £1.50 |
| November 1997 | £0.20 | £1.60 |
| October 1997 | £0.15 | £0.25 |
| September 1997 | £0.14 | £0.24 |
| August 1997 | £0.16 | £1.32 |
| July 1997 | £0.16 | £1.25 |
| June 1997 | £0.12 | £1 |
| May 1997 | £0.13 | £1.06 |
| April 1997 | £0.15 | £1.24 |
| March 1997 | £0.20 | £1.62 |
| February 1997 | £0.24 | £1.92 |
| January 1997 | £0.28 | £2.32 |
| December 1996 | £0.34 | £2.85 |
| November 1996 | £0.42 | £3.50 |
| October 1996 | £0.42 | £3.50 |
| September 1996 | £0.42 | £3.56 |
| August 1996 | £0.43 | £3.62 |
| July 1996 | £0.46 | £3.88 |
| June 1996 | £0.46 | £3.90 |
| May 1996 | £0.51 | £4.30 |
| April 1996 | £0.52 | £4.43 |
| March 1996 | £0.47 | £4 |
| February 1996 | £0.46 | £3.87 |
| January 1996 | £0.43 | £3.66 |
| December 1995 | £0.44 | £3.80 |
| November 1995 | £0.44 | £3.78 |
| October 1995 | £0.43 | £3.75 |
| September 1995 | £0.42 | £3.62 |
| August 1995 | £0.42 | £3.59 |
| July 1995 | £0.40 | £3.50 |
| June 1995 | £0.42 | £3.63 |
| May 1995 | £0.40 | £3.50 |
| April 1995 | £0.37 | £3.20 |
| March 1995 | £0.38 | £3.28 |
| February 1995 | £0.38 | £3.34 |
| January 1995 | £0.34 | £2.95 |
| December 1994 | £0.34 | £2.97 |
| November 1994 | £0.32 | £2.83 |
| October 1994 | £0.33 | £2.92 |
| September 1994 | £0.32 | £2.88 |
| August 1994 | £0.31 | £2.72 |
| July 1994 | £0.34 | £2.99 |
| June 1994 | £0.33 | £2.89 |
| May 1994 | £0.37 | £3.29 |
| April 1994 | £0.36 | £3.20 |
| March 1994 | £0.35 | £3.10 |
| February 1994 | £0.38 | £3.45 |
| January 1994 | £0.41 | £3.65 |
| December 1993 | £0.34 | £3.14 |
| November 1993 | £0.35 | £3.20 |
| October 1993 | £0.34 | £3.10 |
| September 1993 | £0.38 | £3.43 |
| August 1993 | £0.35 | £3.22 |
| July 1993 | £0.31 | £2.85 |
| June 1993 | £0.31 | £2.82 |
| May 1993 | £0.30 | £2.79 |
| April 1993 | £0.28 | £2.58 |
| March 1993 | £0.27 | £2.52 |
| February 1993 | £0.28 | £2.54 |
| January 1993 | £0.37 | £10.28 |
| December 1992 | £0.32 | £9.03 |
| November 1992 | £0.29 | £8.25 |
| October 1992 | £0.30 | £8.30 |
| September 1992 | £0.30 | £8.33 |
| August 1992 | £0.30 | £8.35 |
| July 1992 | £0.30 | £8.40 |
| June 1992 | £0.31 | £8.60 |
| May 1992 | £0.31 | £8.83 |
| April 1992 | £0.28 | £8 |
| March 1992 | £0.29 | £8.25 |
| February 1992 | £0.29 | £8.10 |
| January 1992 | £0.29 | £8.10 |
| December 1991 | £0.25 | £7.10 |
| November 1991 | £0.24 | £6.67 |
| October 1991 | £0.22 | £6.10 |
| September 1991 | £0.21 | £5.95 |
| August 1991 | £0.20 | £5.55 |
| July 1991 | £0.20 | £5.55 |
| June 1991 | £0.20 | £5.63 |
| May 1991 | £0.20 | £5.70 |
| April 1991 | £0.20 | £5.60 |
| March 1991 | £0.19 | £5.45 |
| February 1991 | £0.19 | £5.25 |
| January 1991 | £0.19 | £5.20 |
| December 1990 | £0.16 | £4.50 |
| November 1990 | £0.16 | £4.50 |
| October 1990 | £0.17 | £4.75 |
| September 1990 | £0.16 | £4.40 |
| August 1990 | £0.16 | £4.50 |
| July 1990 | £0.16 | £4.45 |
| June 1990 | £0.14 | £3.80 |
| May 1990 | £0.15 | £4.30 |
| April 1990 | £0.15 | £4.35 |
| March 1990 | £0.15 | £4.35 |
| February 1990 | £0.17 | £4.80 |
| January 1990 | £0.20 | £5.70 |
| December 1989 | £0.21 | £5.95 |
| November 1989 | £0.21 | £6 |
| October 1989 | £0.23 | £6.35 |
| September 1989 | £0.26 | £7.33 |
| August 1989 | £0.26 | £7.28 |
| July 1989 | £0.26 | £7.28 |
| June 1989 | £0.25 | £6.98 |
| May 1989 | £0.25 | £6.93 |
| April 1989 | £0.25 | £6.88 |
| March 1989 | £0.24 | £6.78 |
| February 1989 | £0.24 | £6.68 |
| January 1989 | £0.24 | £6.78 |
| December 1988 | £0.23 | £6.58 |
| November 1988 | £0.24 | £6.63 |
| October 1988 | £0.23 | £6.45 |
| September 1988 | £0.23 | £6.43 |
| August 1988 | £0.23 | £6.40 |
| July 1988 | £0.22 | £6.05 |
| June 1988 | £0.21 | £5.95 |
| May 1988 | £0.21 | £5.90 |
| April 1988 | £0.21 | £6 |
| March 1988 | £0.22 | £6.20 |
| February 1988 | £0.22 | £6.30 |
| January 1988 | £0.21 | £5.95 |
| December 1987 | £0.20 | £5.50 |
| November 1987 | £0.21 | £5.80 |
| October 1987 | £0.24 | £6.70 |
| September 1987 | £0.28 | £7.75 |
| August 1987 | £0.29 | £8.05 |
| July 1987 | £0.32 | £8.85 |
| June 1987 | £0.25 | £7 |
| May 1987 | £0.24 | £6.60 |
| April 1987 | £0.24 | £6.75 |
| March 1987 | £0.25 | £6.90 |
| February 1987 | £0.23 | £6.35 |
| January 1987 | £0.21 | £5.95 |
| December 1986 | £0.21 | £6 |
| November 1986 | £0.21 | £5.78 |
| October 1986 | £0.20 | £5.65 |
| September 1986 | £0.21 | £5.85 |
| August 1986 | £0.20 | £5.50 |
| July 1986 | £0.19 | £5.40 |
| June 1986 | £0.21 | £5.90 |
| May 1986 | £0.21 | £5.89 |
| April 1986 | £0.20 | £5.75 |
| March 1986 | £0.20 | £5.65 |
| February 1986 | £0.20 | £5.70 |
| January 1986 | £0.20 | £5.68 |
CHG.L
Price: £3.79
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.43%
Payout Ratio: 7076.92%
Payout Ratio Range:
Dividend Per Share: 9.20 GBp
Earnings Per Share: 0.13 GBp
P/E Ratio: 27
Exchange: LSE
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 973.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 28.62%
DGR5: 26.06%