Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Chemring (CHG) Share Price

Intraday
Historical

Price	507.00p on 07-05-2026 at 18:25:07
Change	-10.50p -2.03%
Buy	510.00p
Sell	509.50p

Last Trade:	Unknown 4,723.00 at 511.50p
Day's Volume:	2,662,551
Last Close:	507.00p
Open:	521.00p
ISIN:	GB00B45C9X44

Day's Range	505.50p - 522.00p
52wk Range:	402.00p - 614.00p
Market Capitalisation:	£1.37b
VWAP:	512.27031p
Shares in Issue:	270.55m

Sector: Aeronautics and Defence

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chemring (CHG) Latest Trades
Unknown*	4,723	511.50p	OTC Trade	17:35:14 - 07-May-26
Sell*	332,153	507.00p	Uncrossing Trade	16:35:25 - 07-May-26
Buy*	29	510.00p	SI Trade	16:29:40 - 07-May-26
Unknown*	0	509.50p	SI Trade	16:29:40 - 07-May-26
Sell*	364	509.50p	Automatic Execution	16:28:20 - 07-May-26
Buy*	319	510.00p	Automatic Execution	16:28:08 - 07-May-26
Buy*	533	510.00p	Automatic Execution	16:28:08 - 07-May-26
Sell*	364	509.50p	Automatic Execution	16:28:08 - 07-May-26
Sell*	200	509.50p	Automatic Execution	16:28:08 - 07-May-26
Sell*	200	509.50p	Automatic Execution	16:28:03 - 07-May-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	520.00	525.50	509.50	517.50	1,621,977
5th May 2026 (Tue)	535.00	535.00	510.00	515.00	904,876
4th May 2026 (Mon)	521.50	521.50	521.50	521.50	0
1st May 2026 (Fri)	517.50	521.50	514.00	521.50	329,835
30th Apr 2026 (Thu)	510.00	527.00	510.00	522.00	886,038
29th Apr 2026 (Wed)	528.00	528.00	512.00	513.50	1,853,661
28th Apr 2026 (Tue)	522.50	533.00	522.50	525.00	815,714
27th Apr 2026 (Mon)	529.50	539.50	529.50	531.50	920,217
24th Apr 2026 (Fri)	546.50	547.00	525.50	529.00	867,638
23rd Apr 2026 (Thu)	543.50	547.00	530.00	545.00	2,250,688
22nd Apr 2026 (Wed)	556.00	558.50	544.50	544.50	1,878,409
21st Apr 2026 (Tue)	562.00	564.00	551.00	551.50	2,486,178
20th Apr 2026 (Mon)	541.00	562.00	541.00	561.00	1,099,545
17th Apr 2026 (Fri)	572.00	572.00	552.00	559.50	1,394,517
16th Apr 2026 (Thu)	555.00	570.00	555.00	560.50	464,079
15th Apr 2026 (Wed)	560.50	561.50	551.50	556.00	681,232
14th Apr 2026 (Tue)	555.50	560.50	552.50	560.50	622,387
13th Apr 2026 (Mon)	549.50	556.00	542.00	552.00	425,058
10th Apr 2026 (Fri)	552.00	559.50	536.50	546.00	843,501
9th Apr 2026 (Thu)	555.00	555.00	539.00	554.00	633,355
8th Apr 2026 (Wed)	560.00	561.50	551.50	553.00	943,727
7th Apr 2026 (Tue)	558.00	558.00	541.00	547.00	890,625

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
1st May 2026 7:00 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
1st Apr 2026 7:00 am	RNS	Total Voting Rights
31st Mar 2026 3:46 pm	RNS	Director/PDMR Shareholding
19th Mar 2026 11:00 am	RNS	Holding(s) in Company
4th Mar 2026 7:00 am	RNS	Appointment of non-executive director
2nd Mar 2026 9:15 am	RNS	Total Voting Rights
20th Feb 2026 2:48 pm	RNS	Result of AGM
20th Feb 2026 7:00 am	RNS	AGM Update
16th Feb 2026 7:00 am	RNS	Holding(s) in Company

See more Chemring regulatory news

FTSE 100 Latest

Value10,276.95

Change-161.71