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	466.00p on 19-12-2025 at 14:20:20
Change	-6.50p -1.38%
Buy	466.50p
Sell	465.50p

Last Trade:	Unknown 0.00 at 466.50p
Day's Volume:	425,442
Last Close:	472.50p
Open:	469.50p
ISIN:	GB00B45C9X44

Day's Range	465.00p - 473.00p
52wk Range:	297.50p - 614.00p
Market Capitalisation:	£1.25b
VWAP:	469.23941p
Shares in Issue:	269.31m

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	466.50p	SI Trade	14:20:19 - 19-Dec-25
Sell*	459	466.00p	Automatic Execution	14:18:32 - 19-Dec-25
Sell*	59	466.00p	Automatic Execution	14:18:32 - 19-Dec-25
Sell*	23	466.00p	SI Trade	14:17:35 - 19-Dec-25
Sell*	542	465.50p	Automatic Execution	14:15:09 - 19-Dec-25
Sell*	310	465.50p	Automatic Execution	14:15:09 - 19-Dec-25
Sell*	237	465.50p	Automatic Execution	14:15:09 - 19-Dec-25
Buy*	23	467.00p	SI Trade	14:13:56 - 19-Dec-25
Unknown*	0	465.50p	SI Trade	14:13:56 - 19-Dec-25
Sell*	676	466.00p	Automatic Execution	14:08:19 - 19-Dec-25

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	469.50	473.00	465.00	472.50	425,442
18th Dec 2025 (Thu)	477.00	481.50	461.50	472.50	1,085,244
17th Dec 2025 (Wed)	472.50	481.00	472.50	475.50	994,492
16th Dec 2025 (Tue)	479.00	479.00	468.50	474.00	1,303,104
15th Dec 2025 (Mon)	478.00	482.00	472.50	482.00	4,066,334
12th Dec 2025 (Fri)	463.50	478.50	462.50	475.00	967,458
11th Dec 2025 (Thu)	479.50	479.50	460.50	461.00	1,023,549
10th Dec 2025 (Wed)	473.50	475.50	462.50	472.50	1,541,365
9th Dec 2025 (Tue)	482.00	488.00	456.50	477.50	1,513,464
8th Dec 2025 (Mon)	483.00	484.50	478.00	480.50	922,785
5th Dec 2025 (Fri)	493.50	493.50	477.00	477.50	462,315
4th Dec 2025 (Thu)	477.50	483.00	474.00	482.50	589,165
3rd Dec 2025 (Wed)	476.50	479.50	470.50	475.50	626,836
2nd Dec 2025 (Tue)	475.00	477.00	464.00	470.50	1,697,687
1st Dec 2025 (Mon)	467.00	481.50	466.50	475.00	486,554
28th Nov 2025 (Fri)	489.00	489.00	479.50	481.50	686,216
27th Nov 2025 (Thu)	484.00	485.50	476.50	485.50	703,246
26th Nov 2025 (Wed)	480.00	482.50	472.50	481.00	3,061,450
25th Nov 2025 (Tue)	477.50	481.00	467.50	474.50	1,870,171
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

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
15th Dec 2025 8:42 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 3:01 pm	RNS	Additional Listing - Replacement
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Chemring regulatory news

FTSE 100 Latest

Value9,840.46

Change2.69