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	1.90p on 02-09-2026 at 18:05:08
Change	0.00p 0%
Buy	2.00p
Sell	1.80p

Last Trade:	Sell 3,360.00 at 1.80p
Day's Volume:	3,360
Last Close:	1.90p
Open:	1.90p
ISIN:	GB00BX017R92

Day's Range	1.90p - 1.90p
52wk Range:	0.339p - 3.5875p
Market Capitalisation:	£993.56k
VWAP:	1.80p
Shares in Issue:	52.29m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Sell*	3,360	1.80p	Ordinary	12:42:27 - 02-Sep-26
Buy*	2,859	1.933p	Ordinary	12:16:48 - 01-Sep-26
Buy*	170	1.933p	Ordinary	11:57:03 - 01-Sep-26
Sell*	602	1.80p	SI Trade	10:14:26 - 01-Sep-26
Sell*	41	1.80p	SI Trade	10:14:26 - 01-Sep-26
Buy*	11,788	2.03p	Ordinary	13:24:26 - 28-Aug-26
Buy*	8,029	2.03p	Ordinary	12:16:18 - 28-Aug-26
Sell*	1	1.80p	SI Trade	12:15:24 - 28-Aug-26
Sell*	67	1.80p	SI Trade	12:15:24 - 28-Aug-26
Sell*	100	1.80p	SI Trade	12:15:24 - 28-Aug-26

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Sep 2026 (Wed)	1.90	1.90	1.90	1.90	3,360
1st Sep 2026 (Tue)	2.00	2.00	1.90	1.90	3,672
31st Aug 2026 (Mon)	2.00	2.00	2.00	2.00	0
28th Aug 2026 (Fri)	2.00	2.00	2.00	2.00	56,373
27th Aug 2026 (Thu)	2.00	2.00	2.00	2.00	130
26th Aug 2026 (Wed)	2.00	2.00	2.00	2.00	31,926
25th Aug 2026 (Tue)	2.00	2.00	2.00	2.00	286
24th Aug 2026 (Mon)	2.00	2.00	2.00	2.00	26,393
21st Aug 2026 (Fri)	2.00	2.00	2.00	2.00	6,032
20th Aug 2026 (Thu)	2.10	2.10	2.00	2.00	60,389
19th Aug 2026 (Wed)	2.10	2.10	2.10	2.10	0
18th Aug 2026 (Tue)	2.10	2.10	2.10	2.10	226
17th Aug 2026 (Mon)	2.10	2.10	2.10	2.10	22,006
14th Aug 2026 (Fri)	2.10	2.10	2.10	2.10	210,937
13th Aug 2026 (Thu)	2.10	2.10	2.10	2.10	2,388
12th Aug 2026 (Wed)	2.10	2.10	2.10	2.10	74
11th Aug 2026 (Tue)	2.10	2.10	2.10	2.10	452
10th Aug 2026 (Mon)	2.10	2.10	2.10	2.10	6,341
7th Aug 2026 (Fri)	2.10	2.10	2.10	2.10	655
6th Aug 2026 (Thu)	2.10	2.10	2.10	2.10	483
5th Aug 2026 (Wed)	2.10	2.10	2.10	2.10	18
4th Aug 2026 (Tue)	2.10	2.10	2.10	2.10	11,906
3rd Aug 2026 (Mon)	2.10	2.10	2.10	2.10	18,863

See more Chill Brands price history

Date	Source	Headline
Chill Brands (CHLL) Regulatory News
30th Jun 2026 10:10 am	RNS	Interim Results
29th May 2026 4:41 pm	RNS	Share Capital Reorganisation, PDMR & TVR
19th May 2026 7:00 am	RNS	Updated Timetable for Share Capital Reorganisation
13th May 2026 3:27 pm	RNS	Result of AGM
13th May 2026 7:00 am	RNS	Commercial Update Ahead of AGM
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

See more Chill Brands regulatory news

FTSE 100 Latest

Value10,756.45

Change-32.83