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	508.00p on 18-11-2025 at 19:40:05
Change	-3.00p -0.59%
Buy	507.00p
Sell	506.00p

Last Trade:	Buy 2,396.00 at 508.00p
Day's Volume:	558,824
Last Close:	508.00p
Open:	502.00p
ISIN:	GB00B45C9X44

Day's Range	502.00p - 509.00p
52wk Range:	297.50p - 614.00p
Market Capitalisation:	£1.37b
VWAP:	505.87555p
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
Buy*	2,396	508.00p	Automatic Execution	16:37:19 - 18-Nov-25
Buy*	167,704	508.00p	Suspected BUY Trade	16:35:26 - 18-Nov-25
Buy*	25	507.00p	Automatic Execution	16:29:41 - 18-Nov-25
Buy*	416	507.00p	Automatic Execution	16:29:41 - 18-Nov-25
Sell*	3,215	506.359p	Ordinary	16:28:56 - 18-Nov-25
Buy*	100	507.00p	Automatic Execution	16:26:34 - 18-Nov-25
Buy*	279	507.00p	Automatic Execution	16:26:34 - 18-Nov-25
Buy*	550	507.00p	Automatic Execution	16:26:34 - 18-Nov-25
Buy*	466	507.00p	Automatic Execution	16:26:34 - 18-Nov-25
Unknown*	0	506.00p	SI Trade	16:25:49 - 18-Nov-25

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
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

See more Chemring regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13