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	545.00p on 23-04-2026 at 15:50:05
Change	0.50p 0.09%
Buy	546.50p
Sell	546.00p

Last Trade:	Sell 184,407.00 at 545.00p
Day's Volume:	2,250,688
Last Close:	545.00p
Open:	543.50p
ISIN:	GB00B45C9X44

Day's Range	530.00p - 547.00p
52wk Range:	385.00p - 614.00p
Market Capitalisation:	£1.47b
VWAP:	539.27699p
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
Sell*	184,407	545.00p	Uncrossing Trade	16:35:07 - 23-Apr-26
Buy*	503	546.50p	Automatic Execution	16:29:52 - 23-Apr-26
Buy*	203	546.50p	Automatic Execution	16:28:49 - 23-Apr-26
Buy*	84	546.50p	Automatic Execution	16:28:26 - 23-Apr-26
Buy*	84	546.50p	Automatic Execution	16:28:26 - 23-Apr-26
Sell*	200	546.50p	Automatic Execution	16:28:09 - 23-Apr-26
Sell*	283	546.50p	Automatic Execution	16:27:47 - 23-Apr-26
Sell*	2	546.50p	Automatic Execution	16:27:47 - 23-Apr-26
Unknown*	0	546.50p	SI Trade	16:27:07 - 23-Apr-26
Buy*	248	546.50p	Automatic Execution	16:27:07 - 23-Apr-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	556.00	558.50	544.50	544.50	1,878,409
21st Apr 2026 (Tue)	562.00	564.00	551.00	551.50	2,486,178
20th Apr 2026 (Mon)	541.00	562.00	541.00	561.00	1,099,545
17th Apr 2026 (Fri)	572.00	572.00	552.00	559.50	1,394,517
16th Apr 2026 (Thu)	555.00	570.00	555.00	560.50	464,079
15th Apr 2026 (Wed)	560.50	561.50	551.50	556.00	681,232
14th Apr 2026 (Tue)	555.50	560.50	552.50	560.50	622,387
13th Apr 2026 (Mon)	549.50	556.00	542.00	552.00	425,058
10th Apr 2026 (Fri)	552.00	559.50	536.50	546.00	843,501
9th Apr 2026 (Thu)	555.00	555.00	539.00	554.00	633,355
8th Apr 2026 (Wed)	560.00	561.50	551.50	553.00	943,727
7th Apr 2026 (Tue)	558.00	558.00	541.00	547.00	890,625
6th Apr 2026 (Mon)	554.00	554.00	554.00	554.00	0
3rd Apr 2026 (Fri)	554.00	554.00	554.00	554.00	0
2nd Apr 2026 (Thu)	544.00	555.00	534.00	554.00	695,058
1st Apr 2026 (Wed)	519.00	546.00	513.00	546.00	767,851
31st Mar 2026 (Tue)	488.50	510.00	488.00	508.00	765,894
30th Mar 2026 (Mon)	479.50	492.50	474.00	489.00	1,047,402
27th Mar 2026 (Fri)	508.00	510.00	486.00	486.00	1,185,601
26th Mar 2026 (Thu)	499.00	514.00	495.50	510.00	1,041,983
25th Mar 2026 (Wed)	488.00	499.50	484.00	499.00	822,950
24th Mar 2026 (Tue)	514.00	514.00	479.50	481.00	547,683
23rd Mar 2026 (Mon)	489.00	504.00	479.00	491.50	906,285

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
1st Apr 2026 7:00 am	RNS	Total Voting Rights
31st Mar 2026 3:46 pm	RNS	Director/PDMR Shareholding
19th Mar 2026 11:00 am	RNS	Holding(s) in Company
4th Mar 2026 7:00 am	RNS	Appointment of non-executive director
2nd Mar 2026 9:15 am	RNS	Total Voting Rights
20th Feb 2026 2:48 pm	RNS	Result of AGM
20th Feb 2026 7:00 am	RNS	AGM Update
16th Feb 2026 7:00 am	RNS	Holding(s) in Company
9th Feb 2026 7:00 am	RNS	Holding(s) in Company
2nd Feb 2026 7:00 am	RNS	Total Voting Rights

See more Chemring regulatory news

FTSE 100 Latest

Value10,457.01

Change-19.45