Get Live Data

If you would like to learn more about future focusIR related events and roundtables, please submit your details here

Less Ads, More Data, More Tools Register for FREE
REMOVE ADS
REMOVE ADS

Latest Share Chat

  2. Share Prices
  3. Chemring Share Price
  4. Chemring Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksChemring Regulatory News (CHG)

Chemring Information

Share Price Information for Chemring (CHG)

Share Price is delayed by 15 minutes
Get Live Data
547.50    -17.00 (-3.01%)
Bid:
546.00
Ask:
546.50
Spread: 0.50 (0.092%)
Market Cap: £1.48b
CHG Live PriceLast checked at - London Stock Exchange

Intraday Chemring Share Chart

Transaction in Own Shares

5 Dec 2025 07:00

RNS Number : 3422K
Chemring Group PLC
05 December 2025
 

5th December 2025

Chemring Group PLC

("Chemring" or the "Company")

Transaction in Own Shares

 

Chemring Group PLC ("Chemring" or the "Company") announces it has purchased the following number of its ordinary shares of 1 pence each through Investec Bank plc.

Ordinary Shares

Date of purchase:

4th December 2025

Number of ordinary shares purchased:

59,443

Lowest price per share (pence):

474.00

Highest price per share (pence):

483.00

Weighted average price per day (pence):

478.3106

 

The Company intends to cancel the purchased shares.

 

 

The table below contains detailed information about the purchases made as part of the buyback programme which was announced by the Company on 26 February 2025 (the "Programme").

  

Aggregate information:

Venue

Volume-weighted average price (p)

Aggregated volume

Lowest price per share (p)

Highest price per share (p)

XLON

478.3106

59,443

474.00

483.00

 

Schedule of Purchases - Individual Transactions

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of UK law, a full breakdown of the individual trades made by Investec on behalf of the Company as part of the Programme is detailed below:

 

Date and time of each trade

Number of shares purchased

Price (pence per share)

Trading Venue

Transaction Reference Number

04 December 2025 08:00:07

275

479.00

XLON

00364273506TRLO1

04 December 2025 08:07:44

564

478.00

XLON

00364276710TRLO1

04 December 2025 08:13:22

531

478.50

XLON

00364278995TRLO1

04 December 2025 08:13:22

46

478.50

XLON

00364278996TRLO1

04 December 2025 08:13:38

554

478.50

XLON

00364279094TRLO1

04 December 2025 08:13:44

288

478.00

XLON

00364279191TRLO1

04 December 2025 08:19:17

564

477.00

XLON

00364281679TRLO1

04 December 2025 08:24:05

289

476.00

XLON

00364283549TRLO1

04 December 2025 08:24:05

289

476.00

XLON

00364283550TRLO1

04 December 2025 08:30:07

595

475.50

XLON

00364286573TRLO1

04 December 2025 08:34:49

551

475.50

XLON

00364289112TRLO1

04 December 2025 08:38:21

276

475.50

XLON

00364291083TRLO1

04 December 2025 08:42:54

296

475.00

XLON

00364294035TRLO1

04 December 2025 08:43:21

276

474.00

XLON

00364294342TRLO1

04 December 2025 08:45:12

277

474.00

XLON

00364295646TRLO1

04 December 2025 08:56:04

283

475.50

XLON

00364302851TRLO1

04 December 2025 08:57:29

216

475.50

XLON

00364303806TRLO1

04 December 2025 09:00:48

289

475.00

XLON

00364306270TRLO1

04 December 2025 09:08:43

279

475.00

XLON

00364313653TRLO1

04 December 2025 09:17:32

158

476.50

XLON

00364321717TRLO1

04 December 2025 09:17:35

278

476.00

XLON

00364321836TRLO1

04 December 2025 09:17:35

278

476.00

XLON

00364321837TRLO1

04 December 2025 09:18:53

298

476.50

XLON

00364323115TRLO1

04 December 2025 09:18:53

4

476.50

XLON

00364323116TRLO1

04 December 2025 09:20:12

282

476.50

XLON

00364324156TRLO1

04 December 2025 09:20:14

12

476.00

XLON

00364324172TRLO1

04 December 2025 09:20:14

284

476.00

XLON

00364324173TRLO1

04 December 2025 09:20:14

296

476.00

XLON

00364324174TRLO1

04 December 2025 09:29:44

296

476.50

XLON

00364332710TRLO1

04 December 2025 09:30:19

281

476.50

XLON

00364333353TRLO1

04 December 2025 09:31:01

247

476.00

XLON

00364334055TRLO1

04 December 2025 09:31:01

33

476.00

XLON

00364334056TRLO1

04 December 2025 09:31:59

282

475.50

XLON

00364335083TRLO1

04 December 2025 09:37:12

293

476.50

XLON

00364341373TRLO1

04 December 2025 09:39:28

280

477.00

XLON

00364343997TRLO1

04 December 2025 09:42:35

296

477.00

XLON

00364347305TRLO1

04 December 2025 09:43:00

297

476.50

XLON

00364347776TRLO1

04 December 2025 09:43:38

9

476.50

XLON

00364348408TRLO1

04 December 2025 09:44:41

299

477.00

XLON

00364350017TRLO1

04 December 2025 09:44:45

287

477.00

XLON

00364350037TRLO1

04 December 2025 09:52:39

283

476.50

XLON

00364359231TRLO1

04 December 2025 09:54:56

292

476.00

XLON

00364361677TRLO1

04 December 2025 09:54:56

280

476.50

XLON

00364361679TRLO1

04 December 2025 09:59:50

294

475.50

XLON

00364365097TRLO1

04 December 2025 10:02:29

276

475.50

XLON

00364365306TRLO1

04 December 2025 10:21:47

551

475.50

XLON

00364365965TRLO1

04 December 2025 10:26:50

605

475.00

XLON

00364366078TRLO1

04 December 2025 10:30:15

83

475.00

XLON

00364366188TRLO1

04 December 2025 10:33:31

309

476.00

XLON

00364366337TRLO1

04 December 2025 10:33:31

151

476.00

XLON

00364366338TRLO1

04 December 2025 10:40:59

289

476.50

XLON

00364366914TRLO1

04 December 2025 10:41:25

297

476.00

XLON

00364366929TRLO1

04 December 2025 10:46:25

292

476.50

XLON

00364367162TRLO1

04 December 2025 10:46:25

92

476.50

XLON

00364367163TRLO1

04 December 2025 10:46:25

200

476.50

XLON

00364367164TRLO1

04 December 2025 10:53:00

564

476.50

XLON

00364367468TRLO1

04 December 2025 11:00:01

197

477.50

XLON

00364367677TRLO1

04 December 2025 11:06:02

277

478.00

XLON

00364367861TRLO1

04 December 2025 11:11:25

552

478.50

XLON

00364368021TRLO1

04 December 2025 11:11:32

566

477.50

XLON

00364368030TRLO1

04 December 2025 11:11:42

579

477.00

XLON

00364368037TRLO1

04 December 2025 11:11:52

580

476.50

XLON

00364368046TRLO1

04 December 2025 11:21:56

578

476.50

XLON

00364368455TRLO1

04 December 2025 11:26:45

578

476.50

XLON

00364368556TRLO1

04 December 2025 11:30:03

276

476.00

XLON

00364368642TRLO1

04 December 2025 11:30:03

17

476.00

XLON

00364368643TRLO1

04 December 2025 11:43:37

286

475.50

XLON

00364368949TRLO1

04 December 2025 11:43:37

572

475.50

XLON

00364368950TRLO1

04 December 2025 11:43:37

429

476.00

XLON

00364368951TRLO1

04 December 2025 11:56:36

858

475.00

XLON

00364369264TRLO1

04 December 2025 12:11:24

551

476.00

XLON

00364369769TRLO1

04 December 2025 12:11:24

276

476.00

XLON

00364369770TRLO1

04 December 2025 12:15:39

593

477.00

XLON

00364369897TRLO1

04 December 2025 12:18:24

11

477.00

XLON

00364370002TRLO1

04 December 2025 12:20:00

641

476.50

XLON

00364370070TRLO1

04 December 2025 12:20:00

315

476.50

XLON

00364370071TRLO1

04 December 2025 12:30:38

9

477.50

XLON

00364370426TRLO1

04 December 2025 12:30:53

159

477.50

XLON

00364370430TRLO1

04 December 2025 12:33:24

576

477.00

XLON

00364370467TRLO1

04 December 2025 12:33:37

241

477.00

XLON

00364370469TRLO1

04 December 2025 12:33:54

159

477.00

XLON

00364370474TRLO1

04 December 2025 12:43:20

289

478.50

XLON

00364370645TRLO1

04 December 2025 12:43:20

290

478.50

XLON

00364370646TRLO1

04 December 2025 12:43:55

574

478.50

XLON

00364370653TRLO1

04 December 2025 12:46:45

418

478.50

XLON

00364370739TRLO1

04 December 2025 12:50:21

577

478.00

XLON

00364370871TRLO1

04 December 2025 12:50:21

289

478.00

XLON

00364370872TRLO1

04 December 2025 12:50:31

587

477.50

XLON

00364370876TRLO1

04 December 2025 12:55:14

294

477.50

XLON

00364370938TRLO1

04 December 2025 13:01:23

107

477.50

XLON

00364371161TRLO1

04 December 2025 13:01:23

182

477.50

XLON

00364371162TRLO1

04 December 2025 13:07:03

600

477.50

XLON

00364371272TRLO1

04 December 2025 13:34:17

500

478.50

XLON

00364372053TRLO1

04 December 2025 13:34:17

376

478.50

XLON

00364372054TRLO1

04 December 2025 13:34:17

291

478.50

XLON

00364372055TRLO1

04 December 2025 13:44:37

281

479.00

XLON

00364372254TRLO1

04 December 2025 13:44:37

280

479.00

XLON

00364372255TRLO1

04 December 2025 13:44:37

169

478.50

XLON

00364372256TRLO1

04 December 2025 13:58:43

597

478.50

XLON

00364372607TRLO1

04 December 2025 13:58:43

298

478.50

XLON

00364372608TRLO1

04 December 2025 13:58:43

298

478.50

XLON

00364372609TRLO1

04 December 2025 13:58:43

298

478.50

XLON

00364372610TRLO1

04 December 2025 14:05:07

21

478.50

XLON

00364372860TRLO1

04 December 2025 14:09:28

156

478.50

XLON

00364372971TRLO1

04 December 2025 14:09:28

840

478.00

XLON

00364372972TRLO1

04 December 2025 14:09:28

34

478.00

XLON

00364372973TRLO1

04 December 2025 14:10:18

834

477.50

XLON

00364373005TRLO1

04 December 2025 14:16:19

280

478.00

XLON

00364373211TRLO1

04 December 2025 14:22:11

297

477.50

XLON

00364373314TRLO1

04 December 2025 14:22:11

296

477.50

XLON

00364373315TRLO1

04 December 2025 14:22:11

297

477.50

XLON

00364373316TRLO1

04 December 2025 14:32:03

291

478.00

XLON

00364373791TRLO1

04 December 2025 14:32:15

303

478.00

XLON

00364373800TRLO1

04 December 2025 14:32:27

152

478.00

XLON

00364373816TRLO1

04 December 2025 14:32:27

133

478.00

XLON

00364373817TRLO1

04 December 2025 14:32:37

229

478.00

XLON

00364373823TRLO1

04 December 2025 14:32:37

77

478.00

XLON

00364373824TRLO1

04 December 2025 14:32:48

284

478.00

XLON

00364373828TRLO1

04 December 2025 14:32:57

287

478.00

XLON

00364373833TRLO1

04 December 2025 14:34:05

842

479.00

XLON

00364373892TRLO1

04 December 2025 14:39:56

1,106

480.00

XLON

00364374117TRLO1

04 December 2025 14:41:48

196

481.00

XLON

00364374181TRLO1

04 December 2025 14:41:48

191

481.00

XLON

00364374182TRLO1

04 December 2025 14:41:48

320

481.00

XLON

00364374183TRLO1

04 December 2025 14:41:48

258

481.00

XLON

00364374184TRLO1

04 December 2025 14:41:48

428

481.00

XLON

00364374185TRLO1

04 December 2025 14:41:53

305

481.00

XLON

00364374192TRLO1

04 December 2025 14:42:17

39

481.00

XLON

00364374197TRLO1

04 December 2025 14:43:13

45

481.50

XLON

00364374234TRLO1

04 December 2025 14:43:13

602

481.50

XLON

00364374235TRLO1

04 December 2025 14:44:09

1,168

481.00

XLON

00364374269TRLO1

04 December 2025 14:51:03

1,102

481.00

XLON

00364374619TRLO1

04 December 2025 14:56:36

279

481.00

XLON

00364374924TRLO1

04 December 2025 14:56:36

837

481.00

XLON

00364374925TRLO1

04 December 2025 14:56:36

279

481.00

XLON

00364374926TRLO1

04 December 2025 14:58:02

276

480.50

XLON

00364375027TRLO1

04 December 2025 14:58:02

275

480.50

XLON

00364375028TRLO1

04 December 2025 15:02:07

568

480.50

XLON

00364375301TRLO1

04 December 2025 15:02:07

284

480.50

XLON

00364375302TRLO1

04 December 2025 15:09:34

595

480.00

XLON

00364375661TRLO1

04 December 2025 15:10:12

294

479.50

XLON

00364375690TRLO1

04 December 2025 15:25:28

595

479.50

XLON

00364376725TRLO1

04 December 2025 15:25:28

297

479.50

XLON

00364376726TRLO1

04 December 2025 15:32:29

601

480.00

XLON

00364377100TRLO1

04 December 2025 15:33:57

285

479.50

XLON

00364377247TRLO1

04 December 2025 15:39:51

600

479.50

XLON

00364377576TRLO1

04 December 2025 15:43:38

284

479.50

XLON

00364377861TRLO1

04 December 2025 15:51:37

159

480.00

XLON

00364378436TRLO1

04 December 2025 15:56:00

825

480.50

XLON

00364379008TRLO1

04 December 2025 15:56:00

728

481.00

XLON

00364379009TRLO1

04 December 2025 16:04:03

966

481.00

XLON

00364379711TRLO1

04 December 2025 16:04:03

320

481.00

XLON

00364379712TRLO1

04 December 2025 16:04:33

283

480.50

XLON

00364379726TRLO1

04 December 2025 16:04:33

282

480.50

XLON

00364379727TRLO1

04 December 2025 16:04:33

283

480.50

XLON

00364379728TRLO1

04 December 2025 16:12:00

48

482.50

XLON

00364380215TRLO1

04 December 2025 16:14:54

843

482.50

XLON

00364380399TRLO1

04 December 2025 16:14:54

446

482.50

XLON

00364380400TRLO1

04 December 2025 16:14:54

22

482.50

XLON

00364380401TRLO1

04 December 2025 16:16:46

99

483.00

XLON

00364380514TRLO1

04 December 2025 16:16:46

315

483.00

XLON

00364380515TRLO1

04 December 2025 16:16:46

36

483.00

XLON

00364380516TRLO1

04 December 2025 16:16:46

260

483.00

XLON

00364380517TRLO1

04 December 2025 16:18:33

293

482.50

XLON

00364380643TRLO1

04 December 2025 16:18:33

586

482.50

XLON

00364380644TRLO1

04 December 2025 16:18:33

293

482.50

XLON

00364380645TRLO1

04 December 2025 16:18:33

458

482.50

XLON

00364380646TRLO1

04 December 2025 16:18:36

279

482.00

XLON

00364380647TRLO1

 

For further information:

Rupert Pittman

Group Director of Corporate Affairs, Chemring Group PLC

+44 (0) 1794 463401

James McFarlane

MHP Communications

+44 (0) 20 3128 8100

Ollie Hoare

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSFSMFMLEISEDE
12345678910
Date   Source Headline
1st Jul 20267:00 amRNSJBTDS Contract Award
1st Jul 20267:00 amRNSTotal Voting Rights
30th Jun 20267:00 amRNS-RAppointment of new Chemring Nobel Chair
29th Jun 20264:03 pmRNSHolding(s) in Company
26th Jun 20262:10 pmRNSDirector/PDMR Shareholding
26th Jun 202611:54 amRNSDirector/PDMR Shareholding
25th Jun 20267:00 amRNSAlloy Surfaces contract awards
19th Jun 202612:00 pmRNSHolding(s) in Company
18th Jun 20267:00 amRNSBlock listing Interim Review
18th Jun 20267:00 amRNSBlock listing update
18th Jun 20267:00 amRNSHolding(s) in Company
17th Jun 20268:49 amRNSHolding(s) in Company
16th Jun 20268:58 amRNSHolding(s) in Company
15th Jun 20262:21 pmRNSHolding(s) in Company
10th Jun 202610:31 amRNSHolding(s) in Company
3rd Jun 20264:00 pmRNSHolding(s) in Company
2nd Jun 20267:02 amRNSDirectorate change
2nd Jun 20267:00 amRNSInterim results
1st Jun 20267:00 amRNSTotal Voting Rights
28th May 20262:36 pmRNSHolding(s) in Company
22nd May 20269:15 amRNSHolding(s) in Company
21st May 20267:00 amRNSHolding(s) in Company
14th May 20267:00 amRNSHolding(s) in Company
1st May 20267:00 amRNSHolding(s) in Company
1st May 20267:00 amRNSTotal Voting Rights
1st Apr 20267:00 amRNSTotal Voting Rights
31st Mar 20263:46 pmRNSDirector/PDMR Shareholding
19th Mar 202611:00 amRNSHolding(s) in Company
4th Mar 20267:00 amRNSAppointment of non-executive director
2nd Mar 20269:15 amRNSTotal Voting Rights
20th Feb 20262:48 pmRNSResult of AGM
20th Feb 20267:00 amRNSAGM Update
16th Feb 20267:00 amRNSHolding(s) in Company
9th Feb 20267:00 amRNSHolding(s) in Company
2nd Feb 20267:00 amRNSTotal Voting Rights
23rd Jan 20264:41 pmRNSDirector/PDMR Shareholding
12th Jan 20261:35 pmRNSNotice of AGM
2nd Jan 202610:29 amRNSTotal Voting Rights
19th Dec 202511:53 amRNSHolding(s) in Company
19th Dec 202511:53 amRNSHolding(s) in Company
18th Dec 20257:00 amRNSBlock listing Interim Review
16th Dec 20257:00 amRNSDirector/PDMR Shareholding
16th Dec 20257:00 amRNSDirector/PDMR Shareholding
16th Dec 20257:00 amRNSDirector/PDMR Shareholding
16th Dec 20257:00 amRNSDirector/PDMR Shareholding
16th Dec 20257:00 amRNSDirector/PDMR Shareholding
15th Dec 20258:42 amRNSTransaction in Own Shares
12th Dec 20257:00 amRNSTransaction in Own Shares
11th Dec 20253:01 pmRNSAdditional Listing - Replacement
11th Dec 20257:00 amRNSTransaction in Own Shares
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Recently viewed
PPIR
Prophotonix
LSE
0.00%
GLIF
GLIF.L
LSE
0.00%
MAB
Mitchells & Butlers
LSE
0.57%
RGM
RGM.L
LSE
0.00%
INF
Informa
LSE
-2.56%
Trending
GGP
Greatland Resources
LSE
-6.98%
CPI
Capita
LSE
-0.89%
PREM
Premier African Minerals
LSE
3.03%
GST
GSTechnologies
LSE
0.00%
AVCT
Avacta Group
LSE
-1.42%