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	532.00p on 20-01-2026 at 19:10:05
Change	-7.00p -1.3%
Buy	534.00p
Sell	531.00p

Last Trade:	Buy 60.00 at 532.00p
Day's Volume:	1,447,954
Last Close:	532.00p
Open:	536.00p
ISIN:	GB00B45C9X44

Day's Range	521.00p - 539.00p
52wk Range:	297.50p - 614.00p
Market Capitalisation:	£1.43b
VWAP:	529.02509p
Shares in Issue:	268.97m

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
Buy*	60	532.00p	Automatic Execution	16:36:34 - 20-Jan-26
Buy*	26	532.00p	Automatic Execution	16:36:07 - 20-Jan-26
Buy*	1,474	532.00p	Automatic Execution	16:36:07 - 20-Jan-26
Buy*	115	532.00p	SI Trade	16:35:04 - 20-Jan-26
Buy*	41	532.00p	SI Trade	16:35:04 - 20-Jan-26
Buy*	1,750	532.00p	SI Trade	16:35:04 - 20-Jan-26
Buy*	1,584	532.00p	SI Trade	16:35:04 - 20-Jan-26
Buy*	184,097	532.00p	Suspected BUY Trade	16:35:04 - 20-Jan-26
Buy*	293	533.00p	Automatic Execution	16:29:59 - 20-Jan-26
Buy*	300	533.00p	Automatic Execution	16:29:59 - 20-Jan-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jan 2026 (Tue)	536.00	539.00	521.00	532.00	1,447,954
19th Jan 2026 (Mon)	550.00	555.00	534.00	539.00	959,004
16th Jan 2026 (Fri)	544.00	552.00	538.00	546.00	574,195
15th Jan 2026 (Thu)	548.00	549.00	533.00	541.00	683,772
14th Jan 2026 (Wed)	551.00	551.00	537.00	545.00	817,705
13th Jan 2026 (Tue)	560.00	560.00	542.00	549.00	766,014
12th Jan 2026 (Mon)	548.00	561.00	545.00	548.00	2,964,024
9th Jan 2026 (Fri)	510.00	541.00	510.00	541.00	1,206,083
8th Jan 2026 (Thu)	508.00	525.00	506.00	510.00	849,859
7th Jan 2026 (Wed)	499.00	510.00	493.00	504.00	1,437,084
6th Jan 2026 (Tue)	493.50	504.00	486.50	497.50	983,103
5th Jan 2026 (Mon)	486.50	493.00	482.50	492.50	919,375
2nd Jan 2026 (Fri)	474.50	479.50	469.50	473.00	343,875
1st Jan 2026 (Thu)	472.50	472.50	472.50	472.50	0
31st Dec 2025 (Wed)	485.00	485.00	468.00	472.50	160,687
30th Dec 2025 (Tue)	468.50	473.00	466.50	472.50	357,217
29th Dec 2025 (Mon)	470.50	471.00	462.00	468.50	444,110
26th Dec 2025 (Fri)	472.00	472.00	472.00	472.00	0
25th Dec 2025 (Thu)	472.00	472.00	472.00	472.00	0
24th Dec 2025 (Wed)	470.50	472.00	464.00	472.00	192,333
23rd Dec 2025 (Tue)	471.00	475.00	466.50	472.00	578,883
22nd Dec 2025 (Mon)	469.00	473.00	465.00	472.50	564,288

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
12th Jan 2026 1:35 pm	RNS	Notice of AGM
2nd Jan 2026 10:29 am	RNS	Total Voting Rights
19th Dec 2025 11:53 am	RNS	Holding(s) in Company
19th Dec 2025 11:53 am	RNS	Holding(s) in Company
18th Dec 2025 7:00 am	RNS	Block listing Interim Review
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Chemring regulatory news

FTSE 100 Latest

Value10,126.78

Change-68.57