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	512.00p on 20-03-2026 at 14:26:14
Change	-10.00p -1.92%
Buy	513.00p
Sell	512.00p

Last Trade:	Unknown 0.00 at 512.00p
Day's Volume:	579,982
Last Close:	522.00p
Open:	523.00p
ISIN:	GB00B45C9X44

Day's Range	511.00p - 527.00p
52wk Range:	341.50p - 614.00p
Market Capitalisation:	£1.38b
VWAP:	516.4771p
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
Unknown*	0	512.00p	SI Trade	14:26:01 - 20-Mar-26
Buy*	1	513.00p	SI Trade	14:24:13 - 20-Mar-26
Sell*	412	511.9763p	Negotiated Trade	14:24:04 - 20-Mar-26
Buy*	174	512.00p	Automatic Execution	14:23:34 - 20-Mar-26
Buy*	322	512.00p	Automatic Execution	14:23:34 - 20-Mar-26
Buy*	390	512.00p	Automatic Execution	14:23:34 - 20-Mar-26
Buy*	20	512.00p	Automatic Execution	14:23:34 - 20-Mar-26
Buy*	23	512.00p	Automatic Execution	14:23:34 - 20-Mar-26
Buy*	210	512.00p	Automatic Execution	14:23:34 - 20-Mar-26
Buy*	400	512.00p	Automatic Execution	14:23:34 - 20-Mar-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	523.00	527.00	511.00	522.00	579,982
19th Mar 2026 (Thu)	540.00	541.00	522.00	522.00	656,358
18th Mar 2026 (Wed)	548.00	549.00	540.00	545.00	468,571
17th Mar 2026 (Tue)	519.00	545.00	499.50	542.00	717,029
16th Mar 2026 (Mon)	543.00	549.00	537.00	541.00	467,798
13th Mar 2026 (Fri)	548.00	548.00	537.00	543.00	556,703
12th Mar 2026 (Thu)	540.00	558.00	540.00	545.00	1,333,720
11th Mar 2026 (Wed)	537.00	539.00	523.00	538.00	616,259
10th Mar 2026 (Tue)	539.00	545.00	528.00	540.00	744,716
9th Mar 2026 (Mon)	529.00	536.00	520.00	532.00	1,373,788
6th Mar 2026 (Fri)	523.00	536.00	523.00	530.00	573,328
5th Mar 2026 (Thu)	543.00	549.00	520.00	520.00	563,593
4th Mar 2026 (Wed)	521.00	549.00	521.00	544.00	1,435,760
3rd Mar 2026 (Tue)	540.00	548.00	524.00	534.00	898,522
2nd Mar 2026 (Mon)	550.00	559.00	535.00	542.00	1,220,187
27th Feb 2026 (Fri)	530.00	537.00	525.00	534.00	1,086,010
26th Feb 2026 (Thu)	521.00	528.00	513.00	526.00	892,911
25th Feb 2026 (Wed)	530.00	530.00	513.00	520.00	1,170,107
24th Feb 2026 (Tue)	515.00	533.00	513.00	531.00	912,221
23rd Feb 2026 (Mon)	503.00	515.00	502.00	510.00	1,162,347
20th Feb 2026 (Fri)	519.00	522.00	493.50	510.00	2,596,400

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
23rd Jan 2026 4:41 pm	RNS	Director/PDMR Shareholding
12th Jan 2026 1:35 pm	RNS	Notice of AGM
2nd Jan 2026 10:29 am	RNS	Total Voting Rights

See more Chemring regulatory news

FTSE 100 Latest

Value9,964.04

Change-99.46