Chemring Group PLC ( CMGMY) - Price History
Monthly price history for CMGMY (Chemring Group PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.93 | $3.93 |
| November 2023 | $3.93 | $3.93 |
| October 2023 | $3.55 | $3.55 |
| September 2023 | $3.55 | $3.55 |
| August 2023 | $3.47 | $3.47 |
| July 2023 | $3.46 | $3.49 |
| June 2023 | $3.62 | $3.65 |
| May 2023 | $3.07 | $3.10 |
| April 2023 | $3.45 | $3.48 |
| March 2023 | $3.39 | $3.42 |
| February 2023 | $3.26 | $3.33 |
| January 2023 | $3.50 | $3.58 |
| December 2022 | $3.49 | $3.57 |
| November 2022 | $3.51 | $3.59 |
| October 2022 | $3.33 | $3.40 |
| September 2022 | $3.18 | $3.25 |
| August 2022 | $3.46 | $3.54 |
| July 2022 | $3.47 | $3.57 |
| June 2022 | $3.91 | $4.02 |
| May 2022 | $4.86 | $5 |
| April 2022 | $4.44 | $4.57 |
| March 2022 | $4.10 | $4.22 |
| February 2022 | $4.06 | $4.22 |
| January 2022 | $4.29 | $4.46 |
| December 2021 | $4.29 | $4.46 |
| November 2021 | $4.29 | $4.46 |
| October 2021 | $4.29 | $4.46 |
| September 2021 | $4.29 | $4.46 |
| August 2021 | $4.29 | $4.46 |
| July 2021 | $4.27 | $4.46 |
| June 2021 | $4.27 | $4.46 |
| May 2021 | $4.27 | $4.46 |
| April 2021 | $3.33 | $3.48 |
| March 2021 | $3.09 | $3.26 |
| February 2021 | $3.09 | $3.26 |
| January 2021 | $3.09 | $3.26 |
| December 2020 | $3.09 | $3.26 |
| November 2020 | $3.09 | $3.26 |
| October 2020 | $3.09 | $3.26 |
| September 2020 | $3.09 | $3.26 |
| August 2020 | $3.09 | $3.26 |
| July 2020 | $4.10 | $4.35 |
| June 2020 | $4.10 | $4.35 |
| May 2020 | $4.10 | $4.35 |
| April 2020 | $4.10 | $4.35 |
| March 2020 | $4.07 | $4.35 |
| February 2020 | $4.07 | $4.35 |
| January 2020 | $4.07 | $4.35 |
| December 2019 | $2.78 | $2.97 |
| November 2019 | $2.78 | $2.97 |
| October 2019 | $1.53 | $1.64 |
| September 2019 | $1.53 | $1.64 |
| August 2019 | $1.53 | $1.64 |
| July 2019 | $1.52 | $1.64 |
| June 2019 | $1.52 | $1.64 |
| May 2019 | $1.52 | $1.64 |
| April 2019 | $14.13 | $15.24 |
| March 2019 | $2.29 | $2.50 |
| February 2019 | $2.29 | $2.50 |
| January 2019 | $2.29 | $2.50 |
| December 2018 | $2.29 | $2.50 |
| November 2018 | $2.29 | $2.50 |
| October 2018 | $2.29 | $2.50 |
| September 2018 | $2.39 | $2.60 |
| August 2018 | $2.39 | $2.60 |
| July 2018 | $2.37 | $2.60 |
| June 2018 | $2.37 | $2.60 |
| May 2018 | $2.28 | $2.50 |
| April 2018 | $2.04 | $2.23 |
| March 2018 | $2.01 | $2.23 |
| February 2018 | $2.01 | $2.23 |
| January 2018 | $2.01 | $2.23 |
| December 2017 | $2.01 | $2.23 |
| November 2017 | $1.67 | $1.85 |
| October 2017 | $1.67 | $1.85 |
| September 2017 | $1.67 | $1.85 |
| August 2017 | $1.67 | $1.85 |
| July 2017 | $1.67 | $1.85 |
| June 2017 | $1.67 | $1.85 |
| May 2017 | $1.67 | $1.85 |
| April 2017 | $1.67 | $1.85 |
| March 2017 | $1.65 | $1.85 |
| February 2017 | $1.65 | $1.85 |
| January 2017 | $1.65 | $1.85 |
| December 2016 | $1.65 | $1.85 |
| November 2016 | $1.65 | $1.85 |
| October 2016 | $1.62 | $1.82 |
| September 2016 | $2.04 | $2.28 |
| August 2016 | $1.57 | $1.76 |
| July 2016 | $1.57 | $1.76 |
| June 2016 | $1.57 | $1.76 |
| May 2016 | $1.77 | $1.98 |
| April 2016 | $1.77 | $1.98 |
| March 2016 | $2.05 | $2.30 |
| February 2016 | $2.05 | $2.30 |
| January 2016 | $2.06 | $2.50 |
| December 2015 | $2.42 | $2.93 |
| November 2015 | $2.36 | $2.86 |
| October 2015 | $2.32 | $2.81 |
| September 2015 | $3.12 | $3.78 |
| August 2015 | $3.09 | $3.78 |
| July 2015 | $3.12 | $3.82 |
| June 2015 | $2.60 | $3.18 |
| May 2015 | $2.60 | $3.18 |
| April 2015 | $2.60 | $3.18 |
| March 2015 | $2.76 | $3.40 |
| February 2015 | $2.58 | $3.19 |
| January 2015 | $2.58 | $3.19 |
| December 2014 | $2.91 | $3.59 |
| November 2014 | $2.84 | $3.50 |
| October 2014 | $2.84 | $3.50 |
| September 2014 | $2.88 | $3.56 |
| August 2014 | $2.88 | $3.56 |
| July 2014 | $2.88 | $3.56 |
| June 2014 | $2.71 | $3.38 |
| May 2014 | $3.52 | $4.39 |
| April 2014 | $3.52 | $4.39 |
| March 2014 | $3.46 | $4.39 |
| February 2014 | $3.52 | $4.46 |
| January 2014 | $2.69 | $3.41 |
| December 2013 | $2.69 | $3.41 |
| November 2013 | $2.63 | $3.33 |
| October 2013 | $2.68 | $3.40 |
| September 2013 | $3.84 | $4.86 |
| August 2013 | $3.20 | $4.06 |
| July 2013 | $3.20 | $4.06 |
| June 2013 | $3.16 | $4.06 |
| May 2013 | $3.40 | $4.37 |
| April 2013 | $2.98 | $3.82 |
| March 2013 | $2.93 | $3.82 |
| February 2013 | $3.27 | $4.27 |
| January 2013 | $3.45 | $4.50 |
| December 2012 | $2.82 | $3.68 |
| November 2012 | $3.03 | $3.95 |
| October 2012 | $4.02 | $5.25 |
| September 2012 | $3.95 | $5.15 |
| August 2012 | $4.08 | $5.32 |
| July 2012 | $3.30 | $4.30 |
| June 2012 | $3.08 | $4.02 |
| May 2012 | $4.05 | $5.29 |
| April 2012 | $4.37 | $5.70 |
| March 2012 | $4.87 | $6.35 |
| February 2012 | $5.39 | $7.20 |
| January 2012 | $4.72 | $6.30 |
| December 2011 | $4.64 | $6.20 |
CMGMY
Price: $3.93
Dividend Yield: 2.15%
Forward Dividend Yield: 1.54%
Payout Ratio: 57.43%
Dividend Per Share: 0.05 USD
Earnings Per Share: 0.09 USD
P/E Ratio: 20.88
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Country: United Kingdom
Volume: 1308
Ebitda: 85.0 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 13.95%
DGR5: 27.89%
DGR10: 30.00%