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	480.50p on 29-05-2025 at 16:15:10
Change	7.00p 1.48%
Buy	481.00p
Sell	479.50p
Buy / Sell CHG Shares

Last Trade:	Buy 138,826.00 at 480.50p
Day's Volume:	993,831
Last Close:	480.50p
Open:	476.50p
ISIN:	GB00B45C9X44

Day's Range	467.50p - 481.50p
52wk Range:	297.50p - 481.50p
Market Capitalisation:	£1,293m
VWAP:	478.13871p
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*	138,826	480.50p	Suspected BUY Trade	16:35:10 - 29-May-25
Unknown*	0	480.50p	SI Trade	16:29:55 - 29-May-25
Buy*	208	480.2813p	Ordinary	16:29:53 - 29-May-25
Buy*	497	480.50p	SI Trade	16:29:50 - 29-May-25
Buy*	1,150	480.50p	SI Trade	16:29:45 - 29-May-25
Buy*	503	480.50p	SI Trade	16:29:27 - 29-May-25
Buy*	979	480.50p	SI Trade	16:29:27 - 29-May-25
Buy*	800	480.00p	Automatic Execution	16:29:18 - 29-May-25
Buy*	294	480.00p	SI Trade	16:29:00 - 29-May-25
Buy*	224	480.00p	SI Trade	16:27:05 - 29-May-25

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	452.50	477.50	452.50	473.50	1,676,704
27th May 2025 (Tue)	458.00	463.00	450.00	451.50	1,710,650
26th May 2025 (Mon)	440.54	440.54	440.54	440.54	0
23rd May 2025 (Fri)	440.00	445.00	435.00	444.50	1,487,116
22nd May 2025 (Thu)	437.50	444.00	437.50	440.50	572,564
21st May 2025 (Wed)	433.50	441.50	433.50	440.00	473,634
20th May 2025 (Tue)	431.50	436.50	429.00	434.50	695,900
19th May 2025 (Mon)	433.50	433.50	422.00	430.50	572,414
16th May 2025 (Fri)	425.00	430.50	422.00	429.00	611,699
15th May 2025 (Thu)	411.00	424.50	411.00	424.50	511,392
14th May 2025 (Wed)	410.00	414.50	409.50	411.00	379,172
13th May 2025 (Tue)	405.50	412.50	404.50	408.00	961,583
12th May 2025 (Mon)	417.00	421.00	402.00	407.00	839,360
9th May 2025 (Fri)	421.00	424.00	413.00	419.00	622,643
8th May 2025 (Thu)	415.50	420.50	414.50	420.00	633,857
7th May 2025 (Wed)	418.00	420.50	411.50	415.50	973,785
6th May 2025 (Tue)	415.00	418.00	407.00	417.00	1,164,656
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

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

Value8,716.45

Change-9.56