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	492.00p on 03-06-2026 at 09:53:09
Change	-8.00p -1.6%
Buy	492.40p
Sell	492.00p

Last Trade:	Buy 10.00 at 492.40p
Day's Volume:	237,843
Last Close:	500.00p
Open:	500.00p
ISIN:	GB00B45C9X44

Day's Range	488.00p - 501.50p
52wk Range:	446.80p - 614.00p
Market Capitalisation:	£1.33b
VWAP:	492.79079p
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
Buy*	10	492.40p	SI Trade	10:53:09 - 03-Jun-26
Buy*	10	492.40p	SI Trade	10:53:09 - 03-Jun-26
Sell*	96	492.00p	Automatic Execution	10:50:43 - 03-Jun-26
Sell*	96	492.00p	Automatic Execution	10:50:43 - 03-Jun-26
Sell*	96	492.00p	Automatic Execution	10:50:43 - 03-Jun-26
Sell*	38	492.00p	Automatic Execution	10:50:11 - 03-Jun-26
Sell*	158	492.00p	Automatic Execution	10:50:11 - 03-Jun-26
Sell*	10	492.00p	Automatic Execution	10:50:11 - 03-Jun-26
Sell*	77	492.00p	Automatic Execution	10:50:06 - 03-Jun-26
Sell*	263	492.00p	Automatic Execution	10:50:06 - 03-Jun-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd May 2026 (Fri)	513.00	526.50	513.00	526.50	758,877
21st May 2026 (Thu)	491.00	512.00	487.80	511.50	872,734
20th May 2026 (Wed)	488.20	488.80	474.00	486.80	422,244
19th May 2026 (Tue)	500.00	500.00	474.80	474.80	696,167
18th May 2026 (Mon)	464.20	479.40	464.20	473.60	863,196
15th May 2026 (Fri)	469.60	476.00	463.40	464.60	1,357,866
14th May 2026 (Thu)	459.80	472.20	459.80	472.00	768,053
13th May 2026 (Wed)	466.80	468.20	446.80	460.00	1,496,628
12th May 2026 (Tue)	470.60	476.00	461.00	464.40	1,055,142
11th May 2026 (Mon)	482.80	486.20	468.20	476.40	2,381,924
8th May 2026 (Fri)	506.00	506.00	480.60	480.60	1,341,594
7th May 2026 (Thu)	521.00	522.00	505.50	507.00	2,662,551
6th May 2026 (Wed)	520.00	525.50	509.50	517.50	1,621,977
5th May 2026 (Tue)	535.00	535.00	510.00	515.00	904,876
4th May 2026 (Mon)	521.50	521.50	521.50	521.50	0

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
2nd Jun 2026 7:02 am	RNS	Directorate change
2nd Jun 2026 7:00 am	RNS	Interim results
1st Jun 2026 7:00 am	RNS	Total Voting Rights
28th May 2026 2:36 pm	RNS	Holding(s) in Company
22nd May 2026 9:15 am	RNS	Holding(s) in Company
21st May 2026 7:00 am	RNS	Holding(s) in Company
14th May 2026 7:00 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
1st Apr 2026 7:00 am	RNS	Total Voting Rights

See more Chemring regulatory news

FTSE 100 Latest

Value10,348.44

Change-25.07