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	517.50p on 06-05-2026 at 17:15:07
Change	2.50p 0.49%
Buy	519.00p
Sell	517.50p

Last Trade:	Buy 268,278.00 at 517.50p
Day's Volume:	1,621,977
Last Close:	517.50p
Open:	520.00p
ISIN:	GB00B45C9X44

Day's Range	509.50p - 525.50p
52wk Range:	402.00p - 614.00p
Market Capitalisation:	£1.40b
VWAP:	516.59121p
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*	268,278	517.50p	Suspected BUY Trade	16:35:22 - 06-May-26
Sell*	4	517.50p	Automatic Execution	16:29:59 - 06-May-26
Sell*	7	517.50p	Automatic Execution	16:29:59 - 06-May-26
Sell*	34	517.50p	Automatic Execution	16:29:55 - 06-May-26
Buy*	38	518.50p	SI Trade	16:29:43 - 06-May-26
Buy*	200	518.00p	Automatic Execution	16:29:43 - 06-May-26
Buy*	62	518.00p	Automatic Execution	16:29:43 - 06-May-26
Sell*	340	517.50p	Automatic Execution	16:29:43 - 06-May-26
Sell*	293	517.50p	Automatic Execution	16:29:43 - 06-May-26
Sell*	298	518.00p	Automatic Execution	16:29:05 - 06-May-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	535.00	535.00	510.00	515.00	904,876
4th May 2026 (Mon)	521.50	521.50	521.50	521.50	0
1st May 2026 (Fri)	517.50	521.50	514.00	521.50	329,835
30th Apr 2026 (Thu)	510.00	527.00	510.00	522.00	886,038
29th Apr 2026 (Wed)	528.00	528.00	512.00	513.50	1,853,661
28th Apr 2026 (Tue)	522.50	533.00	522.50	525.00	815,714
27th Apr 2026 (Mon)	529.50	539.50	529.50	531.50	920,217
24th Apr 2026 (Fri)	546.50	547.00	525.50	529.00	867,638
23rd Apr 2026 (Thu)	543.50	547.00	530.00	545.00	2,250,688
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

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
1st May 2026 7:00 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
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

See more Chemring regulatory news

FTSE 100 Latest

Value10,438.66

Change219.55