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	590.50p on 31-07-2026 at 18:05:05
Change	4.00p 0.68%
Buy	593.00p
Sell	592.00p

Last Trade:	Sell 975.00 at 590.50p
Day's Volume:	551,368
Last Close:	590.50p
Open:	590.00p
ISIN:	GB00B45C9X44

Day's Range	587.00p - 599.00p
52wk Range:	446.80p - 620.00p
Market Capitalisation:	£1.60b
VWAP:	592.18088p
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*	975	590.50p	SI Trade	16:35:25 - 31-Jul-26
Sell*	272,971	590.50p	Uncrossing Trade	16:35:25 - 31-Jul-26
Buy*	143	592.50p	Automatic Execution	16:29:41 - 31-Jul-26
Sell*	300	592.00p	Automatic Execution	16:29:41 - 31-Jul-26
Sell*	227	592.00p	Automatic Execution	16:29:41 - 31-Jul-26
Sell*	129	592.00p	Automatic Execution	16:29:41 - 31-Jul-26
Buy*	22	593.00p	Automatic Execution	16:29:40 - 31-Jul-26
Sell*	96	592.00p	Automatic Execution	16:29:36 - 31-Jul-26
Sell*	223	592.00p	Automatic Execution	16:29:36 - 31-Jul-26
Sell*	74	592.00p	Automatic Execution	16:29:36 - 31-Jul-26

See more Chemring trades

Chemring (CHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Jul 2026 (Wed)	580.00	603.00	578.50	593.50	4,057,710
21st Jul 2026 (Tue)	556.00	586.50	556.00	580.00	1,047,508
20th Jul 2026 (Mon)	557.00	568.00	554.50	565.50	785,117
17th Jul 2026 (Fri)	530.50	557.00	530.50	557.00	495,592
16th Jul 2026 (Thu)	537.00	542.00	532.00	540.00	594,164
15th Jul 2026 (Wed)	534.50	540.50	525.50	540.00	599,332
14th Jul 2026 (Tue)	538.00	545.00	527.50	536.50	622,252
13th Jul 2026 (Mon)	535.00	540.00	531.00	538.00	518,867
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

See more Chemring price history

Date	Source	Headline
Chemring (CHG) Regulatory News
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
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

See more Chemring regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22