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	543.00p on 07-11-2025 at 19:30:05
Change	-3.00p -0.55%
Buy	546.00p
Sell	544.00p

Last Trade:	Sell 34,971.00 at 543.00p
Day's Volume:	536,867
Last Close:	543.00p
Open:	550.00p
ISIN:	GB00B45C9X44

Day's Range	543.00p - 552.00p
52wk Range:	297.50p - 614.00p
Market Capitalisation:	£1.46b
VWAP:	545.68201p
Shares in Issue:	269.44m

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
Sell*	34,971	543.00p	SI Trade	16:35:10 - 07-Nov-25
Sell*	218,293	543.00p	Uncrossing Trade	16:35:10 - 07-Nov-25
Sell*	806	544.54p	Ordinary	16:28:55 - 07-Nov-25
Sell*	1	545.00p	Automatic Execution	16:27:22 - 07-Nov-25
Sell*	550	545.00p	Automatic Execution	16:27:22 - 07-Nov-25
Sell*	550	545.00p	Automatic Execution	16:25:23 - 07-Nov-25
Sell*	108	545.00p	Automatic Execution	16:25:23 - 07-Nov-25
Unknown*	59	545.50p	SI Trade	16:25:00 - 07-Nov-25
Unknown*	196	545.50p	SI Trade	16:25:00 - 07-Nov-25
Unknown*	417	545.50p	SI Trade	16:25:00 - 07-Nov-25

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	550.00	552.00	543.00	543.00	536,867
6th Nov 2025 (Thu)	552.00	559.00	534.00	546.00	817,266
5th Nov 2025 (Wed)	576.00	576.00	561.00	563.00	521,262
4th Nov 2025 (Tue)	573.00	576.00	560.00	571.00	1,015,304
3rd Nov 2025 (Mon)	574.00	581.00	571.00	579.00	367,360
31st Oct 2025 (Fri)	573.00	580.00	571.00	573.00	514,586
30th Oct 2025 (Thu)	574.00	576.00	570.00	572.00	480,311
29th Oct 2025 (Wed)	582.00	588.00	573.00	575.00	491,511
28th Oct 2025 (Tue)	578.00	584.00	571.00	584.00	1,854,039
27th Oct 2025 (Mon)	572.00	611.00	572.00	580.00	1,769,308
24th Oct 2025 (Fri)	570.00	576.00	556.00	576.00	586,195
23rd Oct 2025 (Thu)	578.00	586.00	569.00	569.00	652,992
22nd Oct 2025 (Wed)	562.00	581.00	562.00	572.00	1,051,342
21st Oct 2025 (Tue)	551.00	558.00	543.00	555.00	672,360
20th Oct 2025 (Mon)	535.00	549.00	534.00	548.00	587,307
17th Oct 2025 (Fri)	544.00	545.00	529.00	530.00	1,464,099
16th Oct 2025 (Thu)	544.00	561.00	543.00	555.00	603,306
15th Oct 2025 (Wed)	562.00	566.00	550.00	550.00	730,800
14th Oct 2025 (Tue)	559.00	566.00	546.00	566.00	750,257
13th Oct 2025 (Mon)	564.00	569.00	557.00	563.00	838,959
10th Oct 2025 (Fri)	576.00	576.00	562.00	568.00	494,845
9th Oct 2025 (Thu)	590.00	590.00	570.00	578.00	466,648
8th Oct 2025 (Wed)	579.00	587.00	576.00	587.00	511,599

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
3rd Nov 2025 7:00 am	RNS	Appointment of Joint Corporate Broker
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
9th Oct 2025 2:54 pm	RNS	Holding(s) in Company
1st Oct 2025 7:00 am	RNS	Total Voting Rights
9th Sep 2025 10:24 am	RNS	Director/PDMR Shareholding
9th Sep 2025 9:55 am	RNS	Holding(s) in Company
1st Sep 2025 7:00 am	RNS	Total Voting Rights
20th Aug 2025 3:49 pm	RNS	Holding(s) in Company
12th Aug 2025 2:02 pm	RNS	Holding(s) in Company
12th Aug 2025 7:00 am	RNS	Additional Listing

See more Chemring regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21