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 23-04-2026 at 08:10:09
Change	0.05p 10.53%
Buy	0.60p
Sell	0.45p

Last Trade:	Buy 22.00 at 0.54p
Day's Volume:	32,193
Last Close:	0.475p
Open:	0.522p
ISIN:	GB00BWC4X262

Day's Range	0.522p - 0.525p
52wk Range:	0.425p - 2.40p
Market Capitalisation:	£2.75m
VWAP:	0.522392p
Shares in Issue:	522.93m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Buy*	22	0.54p	Ordinary	08:46:50 - 23-Apr-26
Buy*	387	0.54p	Ordinary	08:46:09 - 23-Apr-26
Buy*	292	0.54p	Ordinary	08:44:19 - 23-Apr-26
Buy*	510	0.50p	Ordinary	15:54:14 - 22-Apr-26
Buy*	400	0.50p	Ordinary	14:58:30 - 22-Apr-26
Buy*	200,000	0.496p	Ordinary	12:43:03 - 22-Apr-26
Sell*	30,000	0.456p	Ordinary	12:42:52 - 22-Apr-26
Sell*	166,666	0.45p	Ordinary	12:41:28 - 22-Apr-26
Buy*	50,000	0.505p	Ordinary	11:28:18 - 22-Apr-26
Buy*	250,000	0.505p	Ordinary	11:13:17 - 22-Apr-26

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Chill Brands price history

Date	Source	Headline
Chill Brands (CHLL) Regulatory News
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
19th Sep 2025 1:30 pm	RNS	REPLACEMENT-Chill Brands appointed UK Distributor

See more Chill Brands regulatory news

FTSE 100 Latest

Value10,412.95

Change-63.51