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	0.90p on 05-12-2025 at 19:40:05
Change	0.025p 2.86%
Buy	0.95p
Sell	0.85p

Last Trade:	Buy 118,386.00 at 0.93p
Day's Volume:	6,082,278
Last Close:	0.90p
Open:	0.875p
ISIN:	GB00BWC4X262

Day's Range	0.875p - 0.90p
52wk Range:	0.875p - 2.40p
Market Capitalisation:	£4.71m
VWAP:	0.887127p
Shares in Issue:	522.93m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Buy*	118,386	0.93p	Ordinary	14:17:42 - 05-Dec-25
Buy*	212,967	0.93p	Ordinary	14:17:25 - 05-Dec-25
Buy*	74,095	0.928p	Ordinary	14:15:40 - 05-Dec-25
Buy*	300,000	0.92p	Ordinary	14:10:47 - 05-Dec-25
Sell*	350,000	0.882p	Ordinary	13:26:50 - 05-Dec-25
Sell*	80,000	0.882p	Ordinary	12:38:27 - 05-Dec-25
Sell*	276,884	0.895p	Ordinary	12:35:59 - 05-Dec-25
Sell*	350,000	0.88p	Ordinary	12:32:23 - 05-Dec-25
Buy*	100,000	0.90p	Ordinary	12:32:13 - 05-Dec-25
Unknown*	2,000,000	0.86p	Ordinary	12:26:37 - 05-Dec-25

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	0.875	0.90	0.875	0.90	6,082,278
4th Dec 2025 (Thu)	0.896	0.896	0.875	0.875	557,382
3rd Dec 2025 (Wed)	0.875	0.875	0.875	0.875	121,055
2nd Dec 2025 (Tue)	0.928	0.928	0.875	0.875	666,757
1st Dec 2025 (Mon)	0.875	0.875	0.875	0.875	228,403
28th Nov 2025 (Fri)	0.875	0.875	0.875	0.875	123,674
27th Nov 2025 (Thu)	0.875	0.875	0.875	0.875	1,133,556
26th Nov 2025 (Wed)	0.875	0.936	0.936	0.936	4,210,041
25th Nov 2025 (Tue)	0.95	0.95	0.875	0.875	1,070,585
24th Nov 2025 (Mon)	0.975	0.975	0.925	0.975	135,518
21st Nov 2025 (Fri)	0.975	1.02	0.975	0.975	90,495
20th Nov 2025 (Thu)	0.975	0.975	0.975	0.975	260,579
19th Nov 2025 (Wed)	1.00	1.00	0.975	0.975	992,924
18th Nov 2025 (Tue)	1.025	1.025	0.975	1.00	1,420,857
17th Nov 2025 (Mon)	1.05	1.07	1.025	1.025	79,628
14th Nov 2025 (Fri)	1.075	1.075	1.05	1.05	248,924
13th Nov 2025 (Thu)	1.075	1.075	1.075	1.075	13,953
12th Nov 2025 (Wed)	1.075	1.075	1.05	1.075	409,708
11th Nov 2025 (Tue)	1.05	1.075	1.05	1.075	1,369,011
10th Nov 2025 (Mon)	1.05	1.05	1.05	1.05	8,620
7th Nov 2025 (Fri)	1.05	1.05	1.05	1.05	841,205
6th Nov 2025 (Thu)	1.025	1.05	1.05	1.05	2,541,169

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

Value9,667.01

Change-43.86