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	547.00p on 07-04-2026 at 18:50:05
Change	-7.00p -1.26%
Buy	547.50p
Sell	546.50p

Last Trade:	Buy 2,912.00 at 547.00p
Day's Volume:	890,625
Last Close:	547.00p
Open:	558.00p
ISIN:	GB00B45C9X44

Day's Range	541.00p - 558.00p
52wk Range:	346.50p - 614.00p
Market Capitalisation:	£1.47b
VWAP:	547.95845p
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*	2,912	547.00p	SI Trade	16:35:24 - 07-Apr-26
Buy*	341,342	547.00p	Suspected BUY Trade	16:35:24 - 07-Apr-26
Buy*	380	547.00p	Automatic Execution	16:29:35 - 07-Apr-26
Buy*	300	547.00p	Automatic Execution	16:29:35 - 07-Apr-26
Buy*	216	547.00p	Automatic Execution	16:29:35 - 07-Apr-26
Sell*	426	547.00p	Automatic Execution	16:29:01 - 07-Apr-26
Sell*	300	547.00p	Automatic Execution	16:29:01 - 07-Apr-26
Buy*	56	547.50p	Automatic Execution	16:28:18 - 07-Apr-26
Buy*	300	547.50p	Automatic Execution	16:28:18 - 07-Apr-26
Buy*	300	547.50p	Automatic Execution	16:28:18 - 07-Apr-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Apr 2026 (Mon)	554.00	554.00	554.00	554.00	0
3rd Apr 2026 (Fri)	554.00	554.00	554.00	554.00	0
2nd Apr 2026 (Thu)	544.00	555.00	534.00	554.00	695,058
1st Apr 2026 (Wed)	519.00	546.00	513.00	546.00	767,851
31st Mar 2026 (Tue)	488.50	510.00	488.00	508.00	765,894
30th Mar 2026 (Mon)	479.50	492.50	474.00	489.00	1,047,402
27th Mar 2026 (Fri)	508.00	510.00	486.00	486.00	1,185,601
26th Mar 2026 (Thu)	499.00	514.00	495.50	510.00	1,041,983
25th Mar 2026 (Wed)	488.00	499.50	484.00	499.00	822,950
24th Mar 2026 (Tue)	514.00	514.00	479.50	481.00	547,683
23rd Mar 2026 (Mon)	489.00	504.00	479.00	491.50	906,285
20th Mar 2026 (Fri)	523.00	527.00	503.00	503.00	3,390,914
19th Mar 2026 (Thu)	540.00	541.00	522.00	522.00	656,358
18th Mar 2026 (Wed)	548.00	549.00	540.00	545.00	468,571
17th Mar 2026 (Tue)	519.00	545.00	499.50	542.00	717,029
16th Mar 2026 (Mon)	543.00	549.00	537.00	541.00	467,798
13th Mar 2026 (Fri)	548.00	548.00	537.00	543.00	556,703
12th Mar 2026 (Thu)	540.00	558.00	540.00	545.00	1,333,720
11th Mar 2026 (Wed)	537.00	539.00	523.00	538.00	616,259
10th Mar 2026 (Tue)	539.00	545.00	528.00	540.00	744,716
9th Mar 2026 (Mon)	529.00	536.00	520.00	532.00	1,373,788

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
9th Feb 2026 7:00 am	RNS	Holding(s) in Company
2nd Feb 2026 7:00 am	RNS	Total Voting Rights

See more Chemring regulatory news

FTSE 100 Latest

Value10,348.79

Change-87.50