Chemring Group PLC (CMGMY)
Sector: Aerospace & Defense
Industry: Aerospace & Defense
Chemring Group PLC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 312 |
| Nov 5, 2026 | 7.07 | 7.38 | 7.07 | 7.22 | 2,684 |
| Nov 4, 2026 | 7.16 | 7.27 | 7.12 | 7.12 | 2,315 |
| Nov 2, 2026 | 7.44 | 7.45 | 7.43 | 7.45 | 1,262 |
| Oct 30, 2026 | 7.31 | 7.33 | 7.31 | 7.33 | 332 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.33 | 7.33 | 1,136 |
| Oct 28, 2026 | 7.50 | 7.51 | 7.17 | 7.50 | 1,510 |
| Oct 27, 2026 | 7.11 | 7.38 | 7.07 | 7.07 | 901 |
| Oct 26, 2026 | 6.92 | 7.27 | 6.92 | 7.11 | 6,055 |
| Oct 23, 2026 | 7.05 | 7.37 | 7.05 | 7.16 | 1,541 |
| Oct 22, 2026 | 7.05 | 7.05 | 6.81 | 6.81 | 290 |
| Oct 21, 2026 | 6.72 | 7.08 | 6.72 | 7.08 | 3,376 |
| Oct 20, 2026 | 7.37 | 7.37 | 6.97 | 6.97 | 2,648 |
| Oct 19, 2026 | 6.62 | 6.80 | 6.62 | 6.80 | 1,970 |
| Oct 16, 2026 | 6.96 | 7.15 | 6.96 | 7.15 | 1,751 |
| Oct 15, 2026 | 6.71 | 6.71 | 6.51 | 6.51 | 806 |
| Oct 14, 2026 | 6.72 | 6.72 | 6.52 | 6.52 | 3,329 |
| Oct 13, 2026 | 6.66 | 6.66 | 6.31 | 6.31 | 844 |
| Oct 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 2,384 |
| Oct 9, 2026 | 6.42 | 6.50 | 6.41 | 6.50 | 5,140 |
Chemring Group PLC operates as a specialized global supplier, furnishing sophisticated countermeasures, advanced sensor technologies, and energetic solutions to the aerospace, defense, and security sectors.
The company maintains a significant international footprint, with operations spanning the United States, the United Kingdom, Norway, Australia, and other global markets.
Its business is bifurcated into two main divisions: Sensors & Information, and Countermeasures & Energetics. The Sensors & Information segment is dedicated to developing and manufacturing equipment for detecting explosive hazards, identifying chemical and biological threats, deploying electronic countermeasures, and providing network protection technologies. Conversely, the Countermeasures & Energetics division provides a comprehensive array of products, including expendable countermeasures for aerial, maritime, and land platforms; devices actuated by cartridges and propellants; pyrotechnic mechanisms essential for satellite launch and deployment; various missile components; separation sub-systems; actuators; a range of energetic materials; and aircrew egress and safety systems.
The company, founded in 1905, is headquartered in Romsey, United Kingdom.
based on 270.55M shares outstanding
GB30d Avg
1.87K
60d Avg
1.64K
90d Avg
1.50K