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	0.40p on 01-05-2026 at 17:10:06
Change	0.00p 0%
Buy	0.45p
Sell	0.35p

Last Trade:	Buy 695.00 at 0.43p
Day's Volume:	288,594
Last Close:	0.40p
Open:	0.40p
ISIN:	GB00BWC4X262

Day's Range	0.40p - 0.40p
52wk Range:	0.367p - 2.40p
Market Capitalisation:	£2.09m
VWAP:	0.393221p
Shares in Issue:	522.93m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Buy*	695	0.43p	Ordinary	13:56:12 - 01-May-26
Sell*	100,000	0.398p	Ordinary	11:52:36 - 01-May-26
Sell*	100,000	0.398p	Ordinary	11:47:51 - 01-May-26
Sell*	34,650	0.356p	Ordinary	11:44:07 - 01-May-26
Sell*	28,803	0.399p	Ordinary	10:35:07 - 01-May-26
Sell*	23,942	0.399p	Ordinary	09:32:48 - 01-May-26
Buy*	252	0.45p	SI Trade	08:39:03 - 01-May-26
Sell*	252	0.35p	SI Trade	08:39:03 - 01-May-26
Sell*	7,052	0.35p	Ordinary	14:20:27 - 30-Apr-26
Sell*	21,800	0.356p	Ordinary	13:55:27 - 30-Apr-26

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	0.40	0.40	0.40	0.40	288,594
30th Apr 2026 (Thu)	0.40	0.40	0.367	0.40	147,944
29th Apr 2026 (Wed)	0.40	0.402	0.40	0.40	280,968
28th Apr 2026 (Tue)	0.425	0.446	0.446	0.446	831,990
27th Apr 2026 (Mon)	0.496	0.496	0.425	0.425	1,020,507
24th Apr 2026 (Fri)	0.508	0.508	0.45	0.475	8,246,481
23rd Apr 2026 (Thu)	0.522	0.525	0.475	0.475	754,296
22nd Apr 2026 (Wed)	0.525	0.525	0.475	0.475	802,321
21st Apr 2026 (Tue)	0.525	0.525	0.525	0.525	1,402
20th Apr 2026 (Mon)	0.525	0.525	0.525	0.525	1,301,110
17th Apr 2026 (Fri)	0.525	0.525	0.525	0.525	1,300,665
16th Apr 2026 (Thu)	0.525	0.525	0.525	0.525	187,379
15th Apr 2026 (Wed)	0.525	0.525	0.525	0.525	226,908
14th Apr 2026 (Tue)	0.525	0.55	0.525	0.525	592,206
13th Apr 2026 (Mon)	0.525	0.525	0.525	0.525	1,086,229
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

See more Chill Brands price history

Date	Source	Headline
Chill Brands (CHLL) Regulatory News
23rd Apr 2026 7:00 am	RNS	Commercial Update
20th Apr 2026 2:00 pm	RNS	Notice of AGMs & Share Capital Reorganisation
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

See more Chill Brands regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89