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	3.25p on 05-06-2026 at 18:15:09
Change	-0.07p -2.15%
Buy	3.50p
Sell	3.00p

Last Trade:	Sell 46.00 at 3.18p
Day's Volume:	108,972
Last Close:	3.18p
Open:	3.25p
ISIN:	GB00BX017R92

Day's Range	3.18p - 3.18p
52wk Range:	0.339p - 3.5875p
Market Capitalisation:	£1.66m
VWAP:	3.006596p
Shares in Issue:	52.29m

Sector: Medicine and Biotech

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chill Brands (CHLL) Latest Trades
Sell*	46	3.18p	Uncrossing Trade	16:35:13 - 05-Jun-26
Buy*	1,421	3.50p	Ordinary	16:19:52 - 05-Jun-26
Sell*	107,505	3.00p	Ordinary	10:37:50 - 05-Jun-26
Sell*	506	3.12p	Uncrossing Trade	11:00:13 - 04-Jun-26
Buy*	266	3.50p	SI Trade	09:15:17 - 04-Jun-26
Buy*	1,043	3.50p	SI Trade	09:15:17 - 04-Jun-26
Buy*	16	3.50p	SI Trade	09:15:17 - 04-Jun-26
Buy*	208	3.50p	SI Trade	09:15:17 - 04-Jun-26
Sell*	55	3.00p	SI Trade	09:15:17 - 04-Jun-26
Buy*	56	3.50p	SI Trade	09:15:17 - 04-Jun-26

See more Chill Brands trades

Chill Brands (CHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	3.25	3.18	3.18	3.18	108,972
4th Jun 2026 (Thu)	3.25	3.46	3.12	3.25	17,214
3rd Jun 2026 (Wed)	3.25	3.56	3.25	3.25	9,688
2nd Jun 2026 (Tue)	3.25	3.25	3.25	3.25	116
1st Jun 2026 (Mon)	3.25	3.25	3.25	3.25	3,839
29th May 2026 (Fri)	3.25	3.25	3.25	3.25	6,945
28th May 2026 (Thu)	3.48	3.48	3.25	3.25	6,420
27th May 2026 (Wed)	3.48	3.50	3.25	3.25	157,553
26th May 2026 (Tue)	3.50	3.5875	3.50	3.50	61,503
25th May 2026 (Mon)	3.50	3.50	3.50	3.50	0
22nd May 2026 (Fri)	3.50	3.50	3.50	3.50	42,482
21st May 2026 (Thu)	0.35	0.35	0.35	0.35	246,618
20th May 2026 (Wed)	0.40	0.372	0.35	0.35	1,084,801
19th May 2026 (Tue)	0.40	0.40	0.40	0.40	555,709
18th May 2026 (Mon)	0.40	0.40	0.40	0.40	90,922
15th May 2026 (Fri)	0.40	0.40	0.40	0.40	94,074
14th May 2026 (Thu)	0.40	0.40	0.40	0.40	670,200
13th May 2026 (Wed)	0.375	0.55	0.375	0.40	5,322,388
12th May 2026 (Tue)	0.339	0.375	0.339	0.339	1,048,497
11th May 2026 (Mon)	0.375	0.375	0.339	0.375	846,923
8th May 2026 (Fri)	0.375	0.375	0.375	0.375	60,121

See more Chill Brands price history

Date	Source	Headline
Chill Brands (CHLL) Regulatory News
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
31st Oct 2025 5:00 pm	RNS	Total Voting Rights

See more Chill Brands regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73