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 10-04-2026 at 18:50:06
Change	0.058p 12.89%
Buy	0.60p
Sell	0.45p

Last Trade:	Sell 75,000.00 at 0.508p
Day's Volume:	1,911,502
Last Close:	0.508p
Open:	0.45p
ISIN:	GB00BWC4X262

Day's Range	0.508p - 0.508p
52wk Range:	0.425p - 2.40p
Market Capitalisation:	£2.66m
VWAP:	0.54679p
Shares in Issue:	522.93m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Sell*	75,000	0.508p	Uncrossing Trade	16:40:28 - 10-Apr-26
Buy*	300,000	0.588p	Ordinary	16:13:38 - 10-Apr-26
Buy*	1,679	0.5925p	Ordinary	15:22:52 - 10-Apr-26
Buy*	105,167	0.588p	Ordinary	15:16:43 - 10-Apr-26
Sell*	905	0.455p	Ordinary	13:43:49 - 10-Apr-26
Buy*	348,084	0.57p	Ordinary	12:45:20 - 10-Apr-26
Buy*	141	0.5925p	Ordinary	12:37:34 - 10-Apr-26
Buy*	106,829	0.55p	Ordinary	11:51:41 - 10-Apr-26
Buy*	53,016	0.55p	Ordinary	11:42:14 - 10-Apr-26
Buy*	53,016	0.55p	Ordinary	11:36:52 - 10-Apr-26

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Apr 2026 (Fri)	0.45	0.508	0.508	0.508	1,911,502
9th Apr 2026 (Thu)	0.45	0.45	0.45	0.45	118,237
8th Apr 2026 (Wed)	0.45	0.495	0.495	0.495	370,489
7th Apr 2026 (Tue)	0.45	0.45	0.45	0.45	116,982
6th Apr 2026 (Mon)	0.45	0.45	0.45	0.45	0
3rd Apr 2026 (Fri)	0.45	0.45	0.45	0.45	0
2nd Apr 2026 (Thu)	0.45	0.45	0.45	0.45	701,859
1st Apr 2026 (Wed)	0.45	0.45	0.45	0.45	829,966
31st Mar 2026 (Tue)	0.50	0.50	0.45	0.45	565,322
30th Mar 2026 (Mon)	0.50	0.50	0.50	0.50	1,652,732
27th Mar 2026 (Fri)	0.50	0.50	0.50	0.50	621,005
26th Mar 2026 (Thu)	0.50	0.45	0.45	0.45	21,794
25th Mar 2026 (Wed)	0.525	0.525	0.475	0.50	1,597,255
24th Mar 2026 (Tue)	0.525	0.525	0.525	0.525	31,000
23rd Mar 2026 (Mon)	0.525	0.525	0.473	0.525	682,378
20th Mar 2026 (Fri)	0.525	0.525	0.473	0.525	28,871
19th Mar 2026 (Thu)	0.525	0.525	0.525	0.525	1,388,258
18th Mar 2026 (Wed)	0.525	0.525	0.525	0.525	287,012
17th Mar 2026 (Tue)	0.525	0.525	0.525	0.525	55,705
16th Mar 2026 (Mon)	0.525	0.525	0.473	0.525	3,791
13th Mar 2026 (Fri)	0.525	0.525	0.525	0.525	17,336
12th Mar 2026 (Thu)	0.525	0.525	0.525	0.525	15,693

See more Chill Brands price history

Date	Source	Headline
Chill Brands (CHLL) Regulatory News
31st Mar 2026 7:00 am	RNS	Directorate change
9th Feb 2026 7:00 am	RNS	Trading Update
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

See more Chill Brands regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95