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	1.00p on 18-11-2025 at 19:35:11
Change	-0.025p -2.44%
Buy	1.05p
Sell	0.95p

Last Trade:	Buy 75,000.00 at 1.04p
Day's Volume:	1,420,857
Last Close:	1.00p
Open:	1.025p
ISIN:	GB00BWC4X262

Day's Range	0.975p - 1.025p
52wk Range:	0.975p - 2.40p
Market Capitalisation:	£5.23m
VWAP:	0.995432p
Shares in Issue:	522.93m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Buy*	75,000	1.04p	Ordinary	13:17:45 - 18-Nov-25
Buy*	25,000	0.9985p	Ordinary	13:15:48 - 18-Nov-25
Buy*	300,000	1.00p	Ordinary	12:48:29 - 18-Nov-25
Sell*	150,000	0.963p	Ordinary	12:45:09 - 18-Nov-25
Buy*	100,000	1.00p	Ordinary	12:37:16 - 18-Nov-25
Buy*	169,552	1.00p	Ordinary	12:34:38 - 18-Nov-25
Sell*	25,000	0.955p	Ordinary	12:27:54 - 18-Nov-25
Buy*	149	1.00p	SI Trade	12:24:00 - 18-Nov-25
Buy*	991	1.00p	SI Trade	12:24:00 - 18-Nov-25
Buy*	2,000	1.00p	SI Trade	12:24:00 - 18-Nov-25

See more Chill Brands trades

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

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

Value9,552.30

Change-123.13