Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 1.750
-0.018 (-1.02%)
Oct 31, 2025, 4:35 PM GMT+1
Chariot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -1.13% | 3,370,319 |
| Oct 30, 2025 | 1.80 | 2.09 | 1.77 | 1.77 | 1.77 | -7.81% | 15,484,245 |
| Oct 29, 2025 | 1.70 | 2.00 | 1.70 | 1.92 | 1.92 | 7.87% | 3,363,724 |
| Oct 28, 2025 | 1.80 | 2.00 | 1.70 | 1.78 | 1.78 | -5.32% | 1,427,847 |
| Oct 27, 2025 | 1.70 | 1.97 | 1.70 | 1.88 | 1.88 | 7.43% | 1,659,377 |
| Oct 24, 2025 | 1.70 | 1.95 | 1.70 | 1.75 | 1.75 | 0.57% | 1,347,907 |
| Oct 23, 2025 | 1.98 | 1.98 | 1.71 | 1.74 | 1.74 | -1.14% | 1,771,699 |
| Oct 22, 2025 | 1.89 | 1.89 | 1.70 | 1.76 | 1.76 | -0.56% | 1,725,894 |
| Oct 21, 2025 | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | -1.12% | 558,225 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.74 | 1.79 | 1.79 | -0.56% | 1,667,871 |
| Oct 17, 2025 | 1.85 | 2.00 | 1.70 | 1.80 | 1.80 | - | 1,835,388 |
| Oct 16, 2025 | 1.74 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 1,991,785 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -3.85% | 2,776,752 |
| Oct 14, 2025 | 1.78 | 1.89 | 1.72 | 1.82 | 1.82 | 3.41% | 6,577,734 |
| Oct 13, 2025 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | 3.53% | 1,140,634 |
| Oct 10, 2025 | 2.00 | 2.00 | 1.70 | 1.70 | 1.70 | -7.10% | 3,095,133 |
| Oct 9, 2025 | 1.86 | 2.00 | 1.75 | 1.83 | 1.83 | -1.61% | 2,277,161 |
| Oct 8, 2025 | 1.83 | 2.00 | 1.76 | 1.86 | 1.86 | 6.29% | 2,059,139 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.70 | 1.75 | 1.75 | -5.41% | 1,107,864 |
| Oct 6, 2025 | 1.88 | 2.00 | 1.80 | 1.85 | 1.85 | 3.35% | 1,567,089 |
| Oct 3, 2025 | 1.90 | 2.00 | 1.79 | 1.79 | 1.79 | -6.77% | 4,006,182 |
| Oct 2, 2025 | 1.92 | 2.13 | 1.80 | 1.92 | 1.92 | -9.86% | 2,112,382 |
| Oct 1, 2025 | 1.89 | 2.13 | 1.89 | 2.13 | 2.13 | 6.50% | 644,342 |
| Sep 30, 2025 | 2.12 | 2.12 | 1.88 | 2.00 | 2.00 | - | 1,977,020 |
| Sep 29, 2025 | 2.01 | 2.09 | 1.90 | 2.00 | 2.00 | 5.26% | 2,039,803 |
| Sep 26, 2025 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | -1.04% | 3,094,130 |
| Sep 25, 2025 | 1.99 | 1.99 | 1.74 | 1.92 | 1.92 | -5.42% | 15,064,868 |
| Sep 24, 2025 | 1.92 | 2.19 | 1.92 | 2.03 | 2.03 | 0.50% | 2,345,688 |
| Sep 23, 2025 | 2.10 | 2.25 | 1.90 | 2.02 | 2.02 | -1.46% | 13,311,930 |
| Sep 22, 2025 | 1.66 | 2.20 | 1.66 | 2.05 | 2.05 | 18.50% | 16,036,080 |
| Sep 19, 2025 | 1.65 | 1.80 | 1.60 | 1.73 | 1.73 | 2.37% | 1,942,340 |
| Sep 18, 2025 | 1.73 | 1.80 | 1.63 | 1.69 | 1.69 | 2.42% | 9,039,042 |
| Sep 17, 2025 | 1.50 | 1.70 | 1.50 | 1.65 | 1.65 | 6.45% | 8,174,015 |
| Sep 16, 2025 | 1.53 | 1.60 | 1.53 | 1.55 | 1.55 | -0.64% | 420,272 |
| Sep 15, 2025 | 1.67 | 1.70 | 1.50 | 1.56 | 1.56 | -6.02% | 4,526,642 |
| Sep 12, 2025 | 1.50 | 1.73 | 1.50 | 1.66 | 1.66 | 5.06% | 3,305,218 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.55 | 1.58 | 1.58 | 0.64% | 1,347,570 |
| Sep 10, 2025 | 1.58 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 4,438,416 |
| Sep 9, 2025 | 1.57 | 1.65 | 1.55 | 1.60 | 1.60 | - | 3,234,531 |
| Sep 8, 2025 | 1.65 | 1.72 | 1.50 | 1.60 | 1.60 | 2.56% | 19,918,799 |
| Sep 5, 2025 | 1.40 | 1.63 | 1.40 | 1.56 | 1.56 | 7.59% | 12,444,391 |
| Sep 4, 2025 | 1.47 | 1.54 | 1.40 | 1.45 | 1.45 | -2.68% | 3,403,943 |
| Sep 3, 2025 | 1.42 | 1.50 | 1.40 | 1.49 | 1.49 | 6.43% | 10,019,173 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 1,555,048 |
| Sep 1, 2025 | 1.33 | 1.50 | 1.33 | 1.45 | 1.45 | - | 1,540,831 |
| Aug 29, 2025 | 1.37 | 1.50 | 1.37 | 1.45 | 1.45 | - | 2,850,927 |
| Aug 28, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 1.40% | 629,254 |
| Aug 27, 2025 | 1.40 | 1.54 | 1.40 | 1.43 | 1.43 | -3.38% | 3,356,346 |
| Aug 26, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 2,264,873 |
| Aug 22, 2025 | 1.43 | 1.48 | 1.36 | 1.42 | 1.42 | -3.40% | 3,257,256 |