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!

Chill Brands (CHLL) Share Price

Intraday
Historical

Price	0.525p on 09-02-2026 at 14:20:07
Change	0.075p 16.67%
Buy	0.55p
Sell	0.50p

Last Trade:	Sell 155,576.00 at 0.524p
Day's Volume:	13,304,771
Last Close:	0.45p
Open:	0.475p
ISIN:	GB00BWC4X262

Day's Range	0.475p - 0.575p
52wk Range:	0.425p - 2.40p
Market Capitalisation:	£2.75m
VWAP:	0.546014p
Shares in Issue:	522.93m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Sell*	155,576	0.524p	Ordinary	14:18:12 - 09-Feb-26
Sell*	50,000	0.524p	Ordinary	13:59:40 - 09-Feb-26
Unknown*	400,000	0.525p	Ordinary	13:05:16 - 09-Feb-26
Sell*	1,000,000	0.50p	Ordinary	12:22:47 - 09-Feb-26
Sell*	30,000	0.545p	Ordinary	12:01:25 - 09-Feb-26
Buy*	2,300,000	0.529p	Ordinary	11:53:51 - 09-Feb-26
Sell*	13,300	0.505p	Ordinary	11:50:28 - 09-Feb-26
Unknown*	473,641	0.525p	Ordinary	11:46:11 - 09-Feb-26
Unknown*	27,300	0.525p	Ordinary	11:43:39 - 09-Feb-26
Buy*	140,341	0.5275p	Ordinary	11:27:30 - 09-Feb-26

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	0.475	0.575	0.475	0.45	13,506,078
6th Feb 2026 (Fri)	0.425	0.45	0.425	0.45	3,548,909
5th Feb 2026 (Thu)	0.45	0.45	0.425	0.425	1,772,618
4th Feb 2026 (Wed)	0.50	0.45	0.45	0.45	4,974,973
3rd Feb 2026 (Tue)	0.60	0.50	0.50	0.50	3,733,299
2nd Feb 2026 (Mon)	0.675	0.664	0.575	0.60	2,452,389
30th Jan 2026 (Fri)	0.75	0.75	0.675	0.675	2,233,757
29th Jan 2026 (Thu)	0.75	0.75	0.75	0.75	2,300,696
28th Jan 2026 (Wed)	0.725	0.75	0.694	0.75	774,200
27th Jan 2026 (Tue)	0.75	0.77	0.70	0.77	407,930
26th Jan 2026 (Mon)	0.75	0.75	0.75	0.75	515,582
23rd Jan 2026 (Fri)	0.75	0.75	0.75	0.75	439,734
22nd Jan 2026 (Thu)	0.75	0.75	0.75	0.75	774,234
21st Jan 2026 (Wed)	0.75	0.75	0.75	0.75	388,915
20th Jan 2026 (Tue)	0.75	0.75	0.75	0.75	28,288
19th Jan 2026 (Mon)	0.775	0.775	0.75	0.75	474,911
16th Jan 2026 (Fri)	0.75	0.775	0.75	0.775	1,504,129
15th Jan 2026 (Thu)	0.70	0.75	0.70	0.75	771,542
14th Jan 2026 (Wed)	0.65	0.60	0.60	0.60	1,739,565
13th Jan 2026 (Tue)	0.725	0.725	0.625	0.65	2,229,430
12th Jan 2026 (Mon)	0.775	0.77	0.725	0.725	958,101
9th Jan 2026 (Fri)	0.775	0.775	0.775	0.775	817,261

See more Chill Brands price history

Date	Source	Headline
Chill Brands (CHLL) Regulatory News
25th Nov 2025 7:00 am	RNS	Change of Auditor
31st Oct 2025 5:00 pm	RNS	Total Voting Rights
23rd Oct 2025 7:00 am	RNS	Chill Agrees Settlement with Former Advisers
20th Oct 2025 7:00 am	RNS	Business and strategy update
1st Oct 2025 5:21 pm	RNS	Holding(s) in Company
26th Sep 2025 7:00 am	RNS	Issue of Equity
19th Sep 2025 1:30 pm	RNS	REPLACEMENT-Chill Brands appointed UK Distributor
10th Sep 2025 7:00 am	RNS	Chill appointed Distributor - ELF Nicotine Pouches
8th Sep 2025 7:00 am	RNS	Strategic partnership with SYP Global
5th Sep 2025 11:00 am	RNS	Holding(s) in Company

See more Chill Brands regulatory news

FTSE 100 Latest

Value10,333.98

Change-35.77