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	570.50p on 21-08-2026 at 18:35:06
Change	-20.50p -3.47%
Buy	571.50p
Sell	570.00p

Last Trade:	Sell 360,231.00 at 570.50p
Day's Volume:	1,020,054
Last Close:	570.50p
Open:	590.00p
ISIN:	GB00B45C9X44

Day's Range	570.00p - 590.50p
52wk Range:	446.80p - 650.00p
Market Capitalisation:	£1.54b
VWAP:	576.26233p
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
Sell*	360,231	570.50p	Uncrossing Trade	16:35:26 - 21-Aug-26
Buy*	131	570.50p	Automatic Execution	16:29:55 - 21-Aug-26
Sell*	562	570.00p	Automatic Execution	16:29:41 - 21-Aug-26
Sell*	270	570.50p	Automatic Execution	16:29:40 - 21-Aug-26
Sell*	862	570.50p	Automatic Execution	16:29:40 - 21-Aug-26
Sell*	224	570.50p	Automatic Execution	16:29:40 - 21-Aug-26
Sell*	198	570.50p	Automatic Execution	16:29:40 - 21-Aug-26
Sell*	102	570.50p	Automatic Execution	16:29:40 - 21-Aug-26
Sell*	252	570.50p	Automatic Execution	16:29:40 - 21-Aug-26
Sell*	644	570.50p	Automatic Execution	16:29:40 - 21-Aug-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Aug 2026 (Tue)	637.00	646.50	636.50	636.50	685,091
10th Aug 2026 (Mon)	633.50	650.00	628.50	638.00	988,711
7th Aug 2026 (Fri)	630.00	638.50	626.50	627.00	978,798
6th Aug 2026 (Thu)	615.00	637.50	615.00	624.50	976,801
5th Aug 2026 (Wed)	619.00	644.00	618.00	630.00	1,343,096
4th Aug 2026 (Tue)	610.00	624.50	605.00	613.50	2,009,045
3rd Aug 2026 (Mon)	603.00	608.00	596.50	604.50	1,109,949
31st Jul 2026 (Fri)	590.00	599.00	587.00	590.50	551,368
30th Jul 2026 (Thu)	591.50	597.00	584.50	586.50	753,562
29th Jul 2026 (Wed)	606.50	606.50	589.00	596.50	896,475
28th Jul 2026 (Tue)	601.00	615.00	600.00	603.00	944,933
27th Jul 2026 (Mon)	596.50	610.50	591.50	600.50	974,531
24th Jul 2026 (Fri)	600.00	603.00	595.00	596.50	677,444
23rd Jul 2026 (Thu)	590.50	620.00	590.50	601.50	3,323,080

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
1st Jul 2026 7:00 am	RNS	JBTDS Contract Award
1st Jul 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 7:00 am	RNS-R	Appointment of new Chemring Nobel Chair

See more Chemring regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40