Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chemring (CHG) Share Price

Price 540.00p on 28-08-2025 at 18:50:05
Change -2.00p -0.37%
Buy 542.00p
Sell 538.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 278,729.00 at 540.00p
Day's Volume: 447,441
Last Close: 540.00p
Open: 546.00p
ISIN: GB00B45C9X44
Day's Range 533.00p - 546.00p
52wk Range: 297.50p - 603.00p
Market Capitalisation: £1.46b
VWAP: 539.36016p
Shares in Issue: 269.50m

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

Chemring (CHG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 278,729 540.00p Suspected BUY Trade
 16:35:22 - 28-Aug-25
Unknown* 6 539.00p SI Trade
 16:29:50 - 28-Aug-25
Buy* 466 539.00p Automatic Execution
 16:28:46 - 28-Aug-25
Buy* 499 539.00p Automatic Execution
 16:27:00 - 28-Aug-25
Buy* 136 539.00p Automatic Execution
 16:27:00 - 28-Aug-25
Buy* 200 539.00p Automatic Execution
 16:27:00 - 28-Aug-25
Buy* 181 539.00p Automatic Execution
 16:27:00 - 28-Aug-25
Unknown* 0 539.00p SI Trade
 16:26:26 - 28-Aug-25
Buy* 369 539.00p Automatic Execution
 16:26:15 - 28-Aug-25
Buy* 147 539.00p Automatic Execution
 16:26:15 - 28-Aug-25
See more Chemring trades

Chemring (CHG) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 544.00 545.00 534.00 542.00 409,203
26th Aug 2025 (Tue) 543.00 545.00 535.00 545.00 536,739
25th Aug 2025 (Mon) 543.00 543.00 543.00 543.00 0
22nd Aug 2025 (Fri) 538.00 543.00 536.00 543.00 441,204
21st Aug 2025 (Thu) 538.00 541.00 534.00 537.00 397,304
20th Aug 2025 (Wed) 525.00 535.00 517.00 533.00 709,663
19th Aug 2025 (Tue) 542.00 543.00 519.00 528.00 2,477,836
18th Aug 2025 (Mon) 538.00 548.00 538.00 543.00 492,470
15th Aug 2025 (Fri) 542.00 542.00 529.00 535.00 500,068
14th Aug 2025 (Thu) 532.00 540.00 532.00 539.00 1,536,537
13th Aug 2025 (Wed) 540.00 544.00 530.00 533.00 642,578
12th Aug 2025 (Tue) 532.00 539.00 531.00 535.00 458,924
11th Aug 2025 (Mon) 528.00 536.00 523.00 532.00 591,286
8th Aug 2025 (Fri) 536.00 541.00 526.00 535.00 621,384
7th Aug 2025 (Thu) 547.00 550.00 528.00 535.00 1,050,561
6th Aug 2025 (Wed) 578.00 578.00 538.00 551.00 602,820
5th Aug 2025 (Tue) 559.00 565.00 554.00 557.00 757,645
4th Aug 2025 (Mon) 541.00 552.00 537.00 552.00 765,143
1st Aug 2025 (Fri) 548.00 551.00 527.00 537.00 997,170
31st Jul 2025 (Thu) 545.00 560.00 545.00 550.00 726,444
30th Jul 2025 (Wed) 542.00 549.00 538.00 543.00 499,758
29th Jul 2025 (Tue) 529.00 538.00 527.00 538.00 553,551
28th Jul 2025 (Mon) 544.00 544.00 524.00 529.00 776,232
See more Chemring price history

Chemring (CHG) Regulatory News

Date Source Headline
20th Aug 2025 3:49 pm RNS Holding(s) in Company
12th Aug 2025 2:02 pm RNS Holding(s) in Company
12th Aug 2025 7:00 am RNS Additional Listing
1st Aug 2025 7:00 am RNS Total Voting Rights
1st Jul 2025 7:00 am RNS Total Voting Rights
30th Jun 2025 7:00 am RNS Acquisition of Landguard Systems
26th Jun 2025 7:00 am RNS Norwegian feasibility study
18th Jun 2025 7:00 am RNS Block listing Interim Review
18th Jun 2025 7:00 am RNS Block listing update
4th Jun 2025 7:00 am RNS Transaction in Own Shares
See more Chemring regulatory news

Chemring (CHG) Share News

LONDON BROKER RATINGS: Barclays cuts Segro; RBC cuts Close Brothers

18th Aug 2025 09:31

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

UK dividends calendar - next 7 days

7th Aug 2025 16:25

Read More

Victrex issues profit warning as poaches CEO from AB Dynamics

8th Jul 2025 09:06

(Alliance News) - Victrex PLC on Tuesday said it has hired away the chief executive of fellow London listing AB Dynamics PLC to be its own new CEO, as the polymer producer also warned of weaker-than-expected revenue in its Medical division. Read More

IN BRIEF: Judges Scientific adds Rik Armitage in role supporting CEO

1st Jul 2025 11:41

Judges Scientific PLC - London-based investor in the scientific instrument sector - Appoints Rik Armitage as group acquisitions executive, effective immediately. Armitage will support Chief Executive David Cicurel as Judges Scientific builds "its capacity to grow the pipeline of potential deals and maintain[s] its disciplined acquisition process." Adds that he will become part of its executive committee. Notes his extensive experience, with over 30 years in mergers & acquisitions and strategy across manufacturing and technology companies. Armitage most recently worked as head of corporate development at Oxford Instruments PLC. Prior to this, he worked for 14 years at Chemring Group PLC. Read More

Chemring buys radio systems and tracking products maker Landguard

30th Jun 2025 10:14

(Alliance News) - Chemring Group PLC on Monday said it will acquire Landguard Nexus Ltd for up to GBP20 million, expanding its Roke business. Read More

See more Chemring news
FTSE 100 Latest
Value9,216.82
Change-38.68

Login to your account

Forgot Password?

Not Registered