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	412.00p on 06-05-2025 at 12:45:13
Change	0.50p 0.12%
Buy	412.50p
Sell	411.50p
Buy / Sell CHG Shares

Last Trade:	Buy 2.00 at 412.50p
Day's Volume:	436,915
Last Close:	411.50p
Open:	415.00p
ISIN:	GB00B45C9X44

Day's Range	407.00p - 418.00p
52wk Range:	297.50p - 430.50p
Market Capitalisation:	£1,109m
VWAP:	411.33029p
Shares in Issue:	269m

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	412.50p	SI Trade	13:45:06 - 06-May-25
Sell*	474	412.00p	Automatic Execution	13:42:50 - 06-May-25
Sell*	53	412.00p	Automatic Execution	13:42:50 - 06-May-25
Sell*	2	412.00p	Automatic Execution	13:42:50 - 06-May-25
Sell*	261	412.00p	Automatic Execution	13:42:50 - 06-May-25
Buy*	664	412.50p	Automatic Execution	13:42:48 - 06-May-25
Buy*	328	412.50p	Automatic Execution	13:42:48 - 06-May-25
Buy*	251	412.50p	Automatic Execution	13:42:48 - 06-May-25
Buy*	339	412.00p	Automatic Execution	13:42:48 - 06-May-25
Sell*	2	411.50p	SI Trade	13:42:19 - 06-May-25

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	411.50	411.50	411.50	411.50	0
2nd May 2025 (Fri)	402.50	411.50	400.00	411.50	1,251,086
1st May 2025 (Thu)	400.00	402.50	398.50	398.50	494,359
30th Apr 2025 (Wed)	397.00	400.50	394.00	399.00	431,419
29th Apr 2025 (Tue)	399.00	400.50	393.00	396.50	1,052,114
28th Apr 2025 (Mon)	388.00	397.00	388.00	390.00	694,929
25th Apr 2025 (Fri)	388.00	391.00	385.00	386.50	575,760
24th Apr 2025 (Thu)	377.50	388.50	376.00	385.50	609,158
23rd Apr 2025 (Wed)	386.50	387.00	378.00	380.00	797,324
22nd Apr 2025 (Tue)	385.00	391.00	381.00	381.50	2,942,159
21st Apr 2025 (Mon)	384.00	384.00	384.00	384.00	0
18th Apr 2025 (Fri)	384.00	384.00	384.00	384.00	0
17th Apr 2025 (Thu)	389.50	391.00	375.50	384.00	914,590
16th Apr 2025 (Wed)	396.00	396.00	388.00	391.50	1,975,399
15th Apr 2025 (Tue)	386.50	396.00	386.50	394.50	696,181
14th Apr 2025 (Mon)	379.00	387.00	375.00	387.00	1,835,334
11th Apr 2025 (Fri)	372.50	374.50	364.00	374.00	1,202,373
10th Apr 2025 (Thu)	375.00	381.00	367.50	367.50	1,330,860
9th Apr 2025 (Wed)	349.50	361.00	346.50	352.50	1,186,653
8th Apr 2025 (Tue)	354.50	370.50	354.50	361.50	1,408,346
7th Apr 2025 (Mon)	360.50	372.00	341.50	353.50	4,481,328

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
1st May 2025 9:15 am	RNS	Total Voting Rights
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
28th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
24th Apr 2025 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2025 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2025 7:00 am	RNS	Transaction in Own Shares
17th Apr 2025 7:00 am	RNS	Transaction in Own Shares
15th Apr 2025 7:00 am	RNS	Transaction in Own Shares
14th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Chemring regulatory news

FTSE 100 Latest

Value8,592.07

Change-4.28