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	0.45p on 06-02-2026 at 19:30:05
Change	0.025p 5.88%
Buy	0.50p
Sell	0.40p

Last Trade:	Buy 197,114.00 at 0.50p
Day's Volume:	3,548,909
Last Close:	0.45p
Open:	0.425p
ISIN:	GB00BWC4X262

Day's Range	0.425p - 0.45p
52wk Range:	0.425p - 2.40p
Market Capitalisation:	£2.35m
VWAP:	0.445925p
Shares in Issue:	522.93m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Buy*	197,114	0.50p	Ordinary	11:36:56 - 06-Feb-26
Sell*	32,511	0.433p	Ordinary	11:30:44 - 06-Feb-26
Buy*	176,622	0.495p	Ordinary	11:18:58 - 06-Feb-26
Buy*	27,979	0.48p	Ordinary	11:16:38 - 06-Feb-26
Buy*	300,000	0.49p	Ordinary	11:15:35 - 06-Feb-26
Buy*	49,088	0.45p	Ordinary	11:14:31 - 06-Feb-26
Buy*	220,928	0.445p	Ordinary	10:59:05 - 06-Feb-26
Buy*	1,000,000	0.45p	Ordinary	09:54:48 - 06-Feb-26
Buy*	226,744	0.43p	Ordinary	09:47:46 - 06-Feb-26
Sell*	1,000,000	0.424p	Ordinary	09:36:48 - 06-Feb-26

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Jan 2026 (Thu)	0.775	0.775	0.775	0.775	233,343
7th Jan 2026 (Wed)	0.775	0.775	0.775	0.775	361,390

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

Value10,369.75

Change60.53