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	478.00p on 25-11-2025 at 08:41:32
Change	0.50p 0.1%
Buy	478.50p
Sell	477.50p

Last Trade:	Sell 200.00 at 478.00p
Day's Volume:	117,024
Last Close:	477.50p
Open:	477.50p
ISIN:	GB00B45C9X44

Day's Range	476.00p - 481.00p
52wk Range:	297.50p - 614.00p
Market Capitalisation:	£1.29b
VWAP:	477.34476p
Shares in Issue:	269.34m

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*	200	478.00p	Automatic Execution	08:40:19 - 25-Nov-25
Sell*	800	478.00p	Automatic Execution	08:40:19 - 25-Nov-25
Sell*	199	477.50p	Automatic Execution	08:40:18 - 25-Nov-25
Sell*	384	477.00p	SI Trade	08:40:10 - 25-Nov-25
Sell*	309	477.00p	SI Trade	08:40:10 - 25-Nov-25
Sell*	265	477.50p	Automatic Execution	08:40:10 - 25-Nov-25
Sell*	744	477.50p	Automatic Execution	08:40:10 - 25-Nov-25
Sell*	394	477.50p	Automatic Execution	08:40:10 - 25-Nov-25
Sell*	394	478.00p	Automatic Execution	08:40:10 - 25-Nov-25
Buy*	560	479.00p	Automatic Execution	08:40:10 - 25-Nov-25

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Nov 2025 (Tue)	477.50	481.00	476.00	477.50	117,024
24th Nov 2025 (Mon)	488.00	490.00	475.50	477.50	1,453,676
21st Nov 2025 (Fri)	487.00	495.00	485.00	490.50	678,701
20th Nov 2025 (Thu)	495.50	508.00	495.50	499.00	725,479
19th Nov 2025 (Wed)	509.00	509.00	491.00	492.50	1,295,229
18th Nov 2025 (Tue)	502.00	509.00	502.00	508.00	558,824
17th Nov 2025 (Mon)	512.00	520.00	508.00	511.00	422,056
14th Nov 2025 (Fri)	506.00	516.00	496.00	515.00	938,138
13th Nov 2025 (Thu)	519.00	524.00	510.00	510.00	2,260,449
12th Nov 2025 (Wed)	506.00	528.00	506.00	522.00	768,556
11th Nov 2025 (Tue)	534.00	541.00	524.00	524.00	1,052,254
10th Nov 2025 (Mon)	543.00	553.00	525.00	535.00	1,221,591
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

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 3:52 pm	RNS	Holding(s) in Company
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:16 am	RNS	Director Declaration
10th Nov 2025 7:00 am	RNS	Holding(s) in Company
10th Nov 2025 7:00 am	RNS	Post-close and contract wins update
3rd Nov 2025 7:00 am	RNS	Appointment of Joint Corporate Broker
3rd Nov 2025 7:00 am	RNS	Total Voting Rights

See more Chemring regulatory news

FTSE 100 Latest

Value9,560.87

Change25.96