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	1.05p on 07-11-2025 at 19:20:04
Change	0.00p 0%
Buy	1.10p
Sell	1.00p

Last Trade:	Sell 2,270.00 at 1.025p
Day's Volume:	841,205
Last Close:	1.05p
Open:	1.05p
ISIN:	GB00BWC4X262

Day's Range	1.05p - 1.05p
52wk Range:	1.00p - 2.40p
Market Capitalisation:	£5.49m
VWAP:	1.051327p
Shares in Issue:	522.93m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Sell*	2,270	1.025p	Ordinary	15:48:47 - 07-Nov-25
Buy*	91,911	1.088p	Ordinary	14:37:59 - 07-Nov-25
Sell*	45,041	1.022p	Ordinary	14:23:13 - 07-Nov-25
Buy*	100,000	1.073p	Ordinary	14:05:48 - 07-Nov-25
Buy*	105,000	1.06p	Ordinary	14:04:14 - 07-Nov-25
Buy*	120,000	1.06p	Ordinary	13:57:31 - 07-Nov-25
Buy*	50,263	1.07p	Ordinary	13:17:53 - 07-Nov-25
Sell*	120,000	1.015p	Ordinary	12:30:30 - 07-Nov-25
Buy*	8,793	1.075p	Ordinary	11:32:09 - 07-Nov-25
Buy*	10,000	1.066p	Ordinary	10:36:40 - 07-Nov-25

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Nov 2025 (Wed)	1.025	1.025	1.00	1.025	5,398,105
4th Nov 2025 (Tue)	1.05	1.08	1.00	1.025	1,160,465
3rd Nov 2025 (Mon)	1.15	1.15	1.05	1.05	7,291,177
31st Oct 2025 (Fri)	1.15	1.20	1.20	1.20	468,967
30th Oct 2025 (Thu)	1.15	1.15	1.15	1.15	419,565
29th Oct 2025 (Wed)	1.15	1.20	1.15	1.15	1,102,610
28th Oct 2025 (Tue)	1.15	1.15	1.15	1.15	794,012
27th Oct 2025 (Mon)	1.15	1.15	1.15	1.15	1,938,525
24th Oct 2025 (Fri)	1.20	1.20	1.15	1.15	3,025,844
23rd Oct 2025 (Thu)	1.20	1.20	1.20	1.20	4,333,534
22nd Oct 2025 (Wed)	1.25	1.25	1.20	1.20	776,141
21st Oct 2025 (Tue)	1.45	1.45	1.25	1.25	1,796,339
20th Oct 2025 (Mon)	1.45	1.50	1.45	1.45	794,058
17th Oct 2025 (Fri)	1.40	1.50	1.50	1.50	1,278,974
16th Oct 2025 (Thu)	1.275	1.40	1.275	1.40	3,092,984
15th Oct 2025 (Wed)	1.465	1.465	1.32	1.325	2,351,586
14th Oct 2025 (Tue)	1.50	1.50	1.40	1.40	128,057
13th Oct 2025 (Mon)	1.40	1.40	1.40	1.40	29,378
10th Oct 2025 (Fri)	1.40	1.40	1.40	1.40	391,574
9th Oct 2025 (Thu)	1.40	1.40	1.40	1.40	228,264
8th Oct 2025 (Wed)	1.40	1.40	1.40	1.40	1,280,356

See more Chill Brands price history

Date	Source	Headline
Chill Brands (CHLL) Regulatory News
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
1st Sep 2025 7:00 am	RNS	Chill Appointed UK Distribution Partner by RELX

See more Chill Brands regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21