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	505.00p on 26-03-2026 at 12:04:18
Change	6.00p 1.2%
Buy	506.00p
Sell	504.00p

Last Trade:	Buy 314.00 at 505.207p
Day's Volume:	180,993
Last Close:	499.00p
Open:	499.00p
ISIN:	GB00B45C9X44

Day's Range	495.50p - 506.00p
52wk Range:	341.50p - 614.00p
Market Capitalisation:	£1.36b
VWAP:	500.92853p
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*	314	505.207p	Suspected BUY Trade	12:04:18 - 26-Mar-26
Buy*	450	506.00p	SI Trade	12:02:47 - 26-Mar-26
Sell*	3	504.00p	SI Trade	12:01:59 - 26-Mar-26
Buy*	2	506.00p	SI Trade	12:01:59 - 26-Mar-26
Buy*	4	506.00p	SI Trade	12:01:59 - 26-Mar-26
Sell*	4,500	504.122p	Ordinary	11:59:01 - 26-Mar-26
Sell*	190	505.00p	Automatic Execution	11:57:05 - 26-Mar-26
Sell*	223	505.00p	Automatic Execution	11:57:04 - 26-Mar-26
Sell*	231	505.00p	Automatic Execution	11:57:04 - 26-Mar-26
Sell*	92	505.00p	Automatic Execution	11:57:04 - 26-Mar-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2026 (Thu)	499.00	506.00	495.50	499.00	180,993
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
6th Mar 2026 (Fri)	523.00	536.00	523.00	530.00	573,328
5th Mar 2026 (Thu)	543.00	549.00	520.00	520.00	563,593
4th Mar 2026 (Wed)	521.00	549.00	521.00	544.00	1,435,760
3rd Mar 2026 (Tue)	540.00	548.00	524.00	534.00	898,522
2nd Mar 2026 (Mon)	550.00	559.00	535.00	542.00	1,220,187
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

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
23rd Jan 2026 4:41 pm	RNS	Director/PDMR Shareholding
12th Jan 2026 1:35 pm	RNS	Notice of AGM

See more Chemring regulatory news

FTSE 100 Latest

Value9,963.23

Change-143.61