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	534.00p on 27-02-2026 at 18:40:05
Change	8.00p 1.52%
Buy	537.00p
Sell	535.00p

Last Trade:	Buy 1,683.00 at 534.00p
Day's Volume:	1,086,010
Last Close:	534.00p
Open:	530.00p
ISIN:	GB00B45C9X44

Day's Range	525.00p - 537.00p
52wk Range:	341.50p - 614.00p
Market Capitalisation:	£1.44b
VWAP:	533.85993p
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*	1,683	534.00p	SI Trade	16:35:27 - 27-Feb-26
Buy*	258	534.00p	SI Trade	16:35:27 - 27-Feb-26
Buy*	18,623	534.00p	SI Trade	16:35:27 - 27-Feb-26
Buy*	1,467	534.00p	SI Trade	16:35:27 - 27-Feb-26
Buy*	707	534.00p	SI Trade	16:35:27 - 27-Feb-26
Buy*	606,835	534.00p	Suspected BUY Trade	16:35:27 - 27-Feb-26
Unknown*	508	536.00p	OTC Trade	16:29:50 - 27-Feb-26
Unknown*	332	536.00p	OTC Trade	16:29:28 - 27-Feb-26
Unknown*	38	536.00p	OTC Trade	16:29:28 - 27-Feb-26
Sell*	633	536.00p	Automatic Execution	16:29:28 - 27-Feb-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	530.00	537.00	525.00	534.00	1,086,010
26th Feb 2026 (Thu)	521.00	528.00	513.00	526.00	892,911
25th Feb 2026 (Wed)	530.00	530.00	513.00	520.00	1,170,107
24th Feb 2026 (Tue)	515.00	533.00	513.00	531.00	912,221
23rd Feb 2026 (Mon)	503.00	515.00	502.00	510.00	1,162,347
20th Feb 2026 (Fri)	519.00	522.00	493.50	510.00	2,596,400
19th Feb 2026 (Thu)	535.00	536.00	513.00	522.00	990,001
18th Feb 2026 (Wed)	524.00	539.00	524.00	524.00	919,038
17th Feb 2026 (Tue)	516.00	525.00	509.00	521.00	963,711
16th Feb 2026 (Mon)	513.00	534.00	513.00	519.00	812,107
13th Feb 2026 (Fri)	498.00	516.00	498.00	513.00	727,930
12th Feb 2026 (Thu)	515.00	515.00	496.50	496.50	1,284,840
11th Feb 2026 (Wed)	510.00	514.00	504.00	510.00	899,872
10th Feb 2026 (Tue)	514.00	515.00	505.00	511.00	908,196
9th Feb 2026 (Mon)	500.00	518.00	500.00	513.00	1,830,021
6th Feb 2026 (Fri)	490.00	500.00	490.00	499.50	899,705
5th Feb 2026 (Thu)	493.00	505.00	490.50	494.50	966,307
4th Feb 2026 (Wed)	509.00	511.00	495.50	495.50	848,828
3rd Feb 2026 (Tue)	501.00	513.00	501.00	508.00	822,226
2nd Feb 2026 (Mon)	494.50	502.00	490.00	501.00	699,832
30th Jan 2026 (Fri)	501.00	505.00	497.50	498.50	1,246,719
29th Jan 2026 (Thu)	510.00	517.00	503.00	503.00	778,707
28th Jan 2026 (Wed)	550.00	550.00	513.00	516.00	1,649,486
27th Jan 2026 (Tue)	514.00	526.00	510.00	526.00	410,570

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
23rd Jan 2026 4:41 pm	RNS	Director/PDMR Shareholding
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

See more Chemring regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85