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	496.40p on 23-06-2026 at 13:15:36
Change	-0.60p -0.12%
Buy	496.40p
Sell	495.40p

Last Trade:	Unknown 0.00 at 496.40p
Day's Volume:	165,182
Last Close:	497.00p
Open:	491.60p
ISIN:	GB00B45C9X44

Day's Range	490.80p - 500.00p
52wk Range:	446.80p - 614.00p
Market Capitalisation:	£1.34b
VWAP:	495.19958p
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
Unknown*	0	496.40p	SI Trade	14:12:53 - 23-Jun-26
Buy*	1,202	495.9995p	Ordinary	14:12:23 - 23-Jun-26
Buy*	33	496.60p	SI Trade	14:11:14 - 23-Jun-26
Buy*	44	496.40p	Automatic Execution	14:10:50 - 23-Jun-26
Buy*	250	496.40p	Automatic Execution	14:10:50 - 23-Jun-26
Buy*	250	496.20p	Automatic Execution	14:10:43 - 23-Jun-26
Sell*	263	496.20p	Automatic Execution	14:10:43 - 23-Jun-26
Buy*	32	496.60p	Automatic Execution	14:10:41 - 23-Jun-26
Buy*	250	496.60p	Automatic Execution	14:10:41 - 23-Jun-26
Sell*	250	496.60p	Automatic Execution	14:10:38 - 23-Jun-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Jun 2026 (Fri)	536.50	536.50	519.50	525.00	1,508,196
11th Jun 2026 (Thu)	525.00	541.00	522.50	531.00	1,275,684
10th Jun 2026 (Wed)	500.00	530.50	500.00	527.00	979,269
9th Jun 2026 (Tue)	509.00	517.50	506.00	511.00	921,759
8th Jun 2026 (Mon)	492.40	512.50	492.40	510.00	663,821
5th Jun 2026 (Fri)	496.00	512.00	496.00	500.00	746,466
4th Jun 2026 (Thu)	501.00	502.00	491.00	500.00	1,658,714
3rd Jun 2026 (Wed)	500.00	506.50	487.40	499.40	2,335,272
2nd Jun 2026 (Tue)	510.00	516.00	470.60	500.00	6,562,532
1st Jun 2026 (Mon)	550.50	550.50	510.50	510.50	1,222,349
29th May 2026 (Fri)	555.00	558.50	548.00	549.00	1,646,655
28th May 2026 (Thu)	518.00	555.50	518.00	550.50	952,857
27th May 2026 (Wed)	525.00	541.00	525.00	525.50	835,313
26th May 2026 (Tue)	526.50	535.50	524.50	524.50	724,392
25th May 2026 (Mon)	526.50	526.50	526.50	526.50	0

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
18th Jun 2026 7:00 am	RNS	Holding(s) in Company
17th Jun 2026 8:49 am	RNS	Holding(s) in Company
16th Jun 2026 8:58 am	RNS	Holding(s) in Company
15th Jun 2026 2:21 pm	RNS	Holding(s) in Company
10th Jun 2026 10:31 am	RNS	Holding(s) in Company
3rd Jun 2026 4:00 pm	RNS	Holding(s) in Company
2nd Jun 2026 7:02 am	RNS	Directorate change

See more Chemring regulatory news

FTSE 100 Latest

Value10,390.87

Change-46.98