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	532.00p on 11-09-2026 at 18:25:07
Change	14.50p 2.8%
Buy	532.00p
Sell	529.00p

Last Trade:	Buy 194.00 at 532.00p
Day's Volume:	798,564
Last Close:	532.00p
Open:	522.00p
ISIN:	GB00B45C9X44

Day's Range	519.00p - 540.00p
52wk Range:	446.80p - 650.00p
Market Capitalisation:	£1.44b
VWAP:	530.83445p
Shares in Issue:	270.55m

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*	194	532.00p	Automatic Execution	16:35:16 - 11-Sep-26
Buy*	201,679	532.00p	Suspected BUY Trade	16:35:15 - 11-Sep-26
Buy*	312	530.00p	Automatic Execution	16:29:55 - 11-Sep-26
Buy*	1,034	530.00p	Automatic Execution	16:29:55 - 11-Sep-26
Sell*	2,000	528.471p	Ordinary	16:29:31 - 11-Sep-26
Buy*	565	529.00p	Automatic Execution	16:29:30 - 11-Sep-26
Buy*	293	529.00p	Automatic Execution	16:29:30 - 11-Sep-26
Buy*	480	529.00p	Automatic Execution	16:29:30 - 11-Sep-26
Buy*	20	529.00p	Automatic Execution	16:29:30 - 11-Sep-26
Sell*	400	528.50p	Automatic Execution	16:28:35 - 11-Sep-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	522.00	540.00	519.00	532.00	798,564
10th Sep 2026 (Thu)	523.50	526.50	515.00	517.50	1,294,052
9th Sep 2026 (Wed)	520.00	528.00	516.00	525.00	1,009,621
8th Sep 2026 (Tue)	538.00	538.00	522.50	523.50	671,266
7th Sep 2026 (Mon)	529.00	540.50	529.00	537.50	452,992
4th Sep 2026 (Fri)	529.50	534.00	526.00	530.00	624,628
3rd Sep 2026 (Thu)	533.50	533.50	525.50	528.50	564,778
2nd Sep 2026 (Wed)	534.00	537.50	526.50	533.00	746,595
1st Sep 2026 (Tue)	552.50	552.50	532.00	532.00	814,224
31st Aug 2026 (Mon)	550.50	550.50	550.50	550.50	0
28th Aug 2026 (Fri)	552.00	563.50	550.00	550.50	1,013,811
27th Aug 2026 (Thu)	560.00	563.00	545.50	561.00	892,509
26th Aug 2026 (Wed)	550.00	563.50	546.00	557.00	1,078,040
25th Aug 2026 (Tue)	555.00	560.50	549.50	554.00	685,204
24th Aug 2026 (Mon)	570.00	570.00	555.50	558.00	652,360
21st Aug 2026 (Fri)	590.00	590.50	570.00	570.50	1,020,054
20th Aug 2026 (Thu)	596.00	596.50	590.50	591.00	1,198,198
19th Aug 2026 (Wed)	625.00	625.00	595.50	595.50	485,321
18th Aug 2026 (Tue)	621.00	621.00	608.00	608.50	1,726,149
17th Aug 2026 (Mon)	629.00	630.00	616.00	618.50	588,290
14th Aug 2026 (Fri)	619.00	636.00	619.00	628.00	699,706
13th Aug 2026 (Thu)	620.00	637.00	618.00	620.00	661,850
12th Aug 2026 (Wed)	635.00	643.50	631.50	631.50	676,661

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
11th Sep 2026 2:57 pm	RNS	Holding(s) in Company
9th Sep 2026 7:52 am	RNS	Director Declaration
1st Sep 2026 7:00 am	RNS	Total Voting Rights
14th Aug 2026 7:00 am	RNS	Directorate change
5th Aug 2026 7:00 am	RNS	Director/PDMR Shareholding
5th Aug 2026 7:00 am	RNS	Holding(s) in Company (Updated)
4th Aug 2026 3:43 pm	RNS	Holding(s) in Company
3rd Aug 2026 3:35 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
30th Jul 2026 7:00 am	RNS	Group CEO retirement and succession

See more Chemring regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52