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	504.00p on 04-02-2026 at 08:32:17
Change	-4.00p -0.79%
Buy	505.00p
Sell	503.00p

Last Trade:	Unknown 0.00 at 505.00p
Day's Volume:	11,619
Last Close:	508.00p
Open:	509.00p
ISIN:	GB00B45C9X44

Day's Range	502.00p - 511.00p
52wk Range:	297.50p - 614.00p
Market Capitalisation:	£1.36b
VWAP:	505.47275p
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
Unknown*	0	505.00p	SI Trade	08:32:16 - 04-Feb-26
Sell*	207	504.00p	Automatic Execution	08:32:16 - 04-Feb-26
Sell*	110	504.00p	Automatic Execution	08:32:16 - 04-Feb-26
Sell*	262	504.00p	Automatic Execution	08:32:16 - 04-Feb-26
Buy*	345	505.00p	Automatic Execution	08:31:01 - 04-Feb-26
Buy*	175	505.00p	Automatic Execution	08:31:01 - 04-Feb-26
Buy*	53	505.00p	SI Trade	08:30:51 - 04-Feb-26
Buy*	105	506.00p	Automatic Execution	08:30:20 - 04-Feb-26
Unknown*	0	506.00p	SI Trade	08:30:19 - 04-Feb-26
Unknown*	0	505.00p	SI Trade	08:30:17 - 04-Feb-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	509.00	511.00	502.00	508.00	11,619
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
26th Jan 2026 (Mon)	524.00	529.00	513.00	514.00	813,919
23rd Jan 2026 (Fri)	503.00	527.00	503.00	524.00	1,286,367
22nd Jan 2026 (Thu)	530.00	537.00	512.00	516.00	3,939,743
21st Jan 2026 (Wed)	530.00	534.00	518.00	523.00	2,102,041
20th Jan 2026 (Tue)	536.00	539.00	521.00	532.00	1,447,954
19th Jan 2026 (Mon)	550.00	555.00	534.00	539.00	959,004
16th Jan 2026 (Fri)	544.00	552.00	538.00	546.00	574,195
15th Jan 2026 (Thu)	548.00	549.00	533.00	541.00	683,772
14th Jan 2026 (Wed)	551.00	551.00	537.00	545.00	817,705
13th Jan 2026 (Tue)	560.00	560.00	542.00	549.00	766,014
12th Jan 2026 (Mon)	548.00	561.00	545.00	548.00	2,964,024
9th Jan 2026 (Fri)	510.00	541.00	510.00	541.00	1,206,083
8th Jan 2026 (Thu)	508.00	525.00	506.00	510.00	849,859
7th Jan 2026 (Wed)	499.00	510.00	493.00	504.00	1,437,084
6th Jan 2026 (Tue)	493.50	504.00	486.50	497.50	983,103
5th Jan 2026 (Mon)	486.50	493.00	482.50	492.50	919,375

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
18th Dec 2025 7:00 am	RNS	Block listing Interim Review
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Chemring regulatory news

FTSE 100 Latest

Value10,373.40

Change58.81