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	535.50p on 13-07-2026 at 15:26:56
Change	-2.00p -0.37%
Buy	536.00p
Sell	535.00p

Last Trade:	Sell 8.00 at 535.50p
Day's Volume:	400,066
Last Close:	537.50p
Open:	535.00p
ISIN:	GB00B45C9X44

Day's Range	531.00p - 540.00p
52wk Range:	446.80p - 614.00p
Market Capitalisation:	£1.45b
VWAP:	536.34698p
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*	8	535.50p	Automatic Execution	16:26:55 - 13-Jul-26
Sell*	204	535.00p	Automatic Execution	16:26:01 - 13-Jul-26
Buy*	368	535.00p	Automatic Execution	16:25:59 - 13-Jul-26
Sell*	203	535.00p	Automatic Execution	16:25:50 - 13-Jul-26
Sell*	228	535.00p	Automatic Execution	16:25:50 - 13-Jul-26
Buy*	69	535.00p	Automatic Execution	16:24:34 - 13-Jul-26
Buy*	337	535.00p	Automatic Execution	16:24:34 - 13-Jul-26
Buy*	22	535.00p	Automatic Execution	16:24:34 - 13-Jul-26
Buy*	89	535.00p	Automatic Execution	16:24:34 - 13-Jul-26
Buy*	12	535.00p	Automatic Execution	16:24:34 - 13-Jul-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2026 (Fri)	543.00	544.00	524.50	537.50	703,291
9th Jul 2026 (Thu)	549.50	554.00	533.00	541.00	1,015,106
8th Jul 2026 (Wed)	561.00	561.00	532.50	547.50	1,541,058
7th Jul 2026 (Tue)	566.00	575.00	558.00	564.50	852,210
6th Jul 2026 (Mon)	577.00	591.00	553.50	565.50	958,165
3rd Jul 2026 (Fri)	571.00	582.00	570.00	577.50	810,052
2nd Jul 2026 (Thu)	534.50	577.50	534.50	572.00	3,745,214
1st Jul 2026 (Wed)	510.00	539.50	510.00	539.00	963,630
30th Jun 2026 (Tue)	500.00	527.50	487.80	512.00	1,734,879
29th Jun 2026 (Mon)	480.80	488.60	476.00	487.00	1,176,617
26th Jun 2026 (Fri)	479.20	485.40	468.00	481.00	1,261,800
25th Jun 2026 (Thu)	480.60	496.60	480.60	481.00	1,280,172
24th Jun 2026 (Wed)	495.40	495.40	473.20	485.40	1,848,029
23rd Jun 2026 (Tue)	491.60	501.00	490.00	490.00	810,970
22nd Jun 2026 (Mon)	501.00	512.50	489.20	497.00	1,912,000
19th Jun 2026 (Fri)	488.20	501.00	488.20	500.00	2,622,092
18th Jun 2026 (Thu)	494.60	503.00	487.00	487.40	1,661,639
17th Jun 2026 (Wed)	509.50	511.50	492.00	496.60	1,365,184
16th Jun 2026 (Tue)	500.00	519.50	500.00	500.00	2,067,416
15th Jun 2026 (Mon)	533.50	533.50	498.00	500.00	4,736,374

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
29th Jun 2026 4:03 pm	RNS	Holding(s) in Company
26th Jun 2026 2:10 pm	RNS	Director/PDMR Shareholding
26th Jun 2026 11:54 am	RNS	Director/PDMR Shareholding
25th Jun 2026 7:00 am	RNS	Alloy Surfaces contract awards
19th Jun 2026 12:00 pm	RNS	Holding(s) in Company
18th Jun 2026 7:00 am	RNS	Block listing Interim Review
18th Jun 2026 7:00 am	RNS	Block listing update

See more Chemring regulatory news

FTSE 100 Latest

Value10,491.11

Change-6.18