Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 1.560
+0.111 (7.66%)
Sep 5, 2025, 5:05 PM GMT+1
Chariot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.40 | 1.63 | 1.40 | 1.56 | 1.56 | 7.59% | 9,573,933 |
| 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 |
| Aug 21, 2025 | 1.33 | 1.56 | 1.32 | 1.47 | 1.47 | 10.53% | 12,194,286 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | - | 1,563,476 |
| Aug 19, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | - | 431,056 |
| Aug 18, 2025 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | - | 2,765,690 |
| Aug 15, 2025 | 1.31 | 1.40 | 1.31 | 1.33 | 1.33 | -1.48% | 476,186 |
| Aug 14, 2025 | 1.33 | 1.56 | 1.30 | 1.35 | 1.35 | 3.05% | 1,455,885 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.30 | 1.31 | 1.31 | -2.96% | 712,271 |
| Aug 12, 2025 | 1.32 | 1.40 | 1.29 | 1.35 | 1.35 | -6.90% | 979,045 |
| Aug 11, 2025 | 1.60 | 1.60 | 1.32 | 1.45 | 1.45 | -1.36% | 2,065,666 |
| Aug 8, 2025 | 1.33 | 1.47 | 1.32 | 1.47 | 1.47 | 4.26% | 613,873 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.32 | 1.41 | 1.41 | - | 269,358 |
| Aug 6, 2025 | 1.32 | 1.50 | 1.32 | 1.41 | 1.41 | 2.92% | 2,097,211 |
| Aug 5, 2025 | 1.38 | 1.50 | 1.32 | 1.37 | 1.37 | -2.84% | 799,514 |
| Aug 4, 2025 | 1.43 | 1.50 | 1.36 | 1.41 | 1.41 | -1.40% | 913,589 |
| Aug 1, 2025 | 1.37 | 1.43 | 1.33 | 1.43 | 1.43 | 6.72% | 2,097,792 |
| Jul 31, 2025 | 1.30 | 1.50 | 1.30 | 1.34 | 1.34 | -3.60% | 3,996,791 |
| Jul 30, 2025 | 1.36 | 1.40 | 1.18 | 1.39 | 1.39 | 0.72% | 12,710,181 |
| Jul 29, 2025 | 1.46 | 1.50 | 1.33 | 1.38 | 1.38 | 2.22% | 2,645,326 |
| Jul 28, 2025 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -6.25% | 5,983,605 |
| Jul 25, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | -1.37% | 1,697,652 |
| Jul 24, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 4.29% | 537,309 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -4.11% | 7,848,019 |
| Jul 22, 2025 | 1.49 | 1.73 | 1.43 | 1.46 | 1.46 | -1.35% | 2,551,050 |
| Jul 21, 2025 | 1.45 | 1.70 | 1.40 | 1.48 | 1.48 | -1.33% | 1,741,056 |
| Jul 18, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | 3.45% | 1,233,049 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,077,582 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.40 | 1.45 | 1.45 | - | 2,063,446 |
| Jul 15, 2025 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | -4.61% | 1,233,752 |
| Jul 14, 2025 | 1.42 | 1.60 | 1.42 | 1.52 | 1.52 | 2.01% | 685,003 |
| Jul 11, 2025 | 1.40 | 1.52 | 1.40 | 1.49 | 1.49 | -2.61% | 2,177,510 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.40 | 1.53 | 1.53 | - | 3,813,997 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.47 | 1.53 | 1.53 | - | 1,530,794 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.47 | 1.53 | 1.53 | 0.66% | 2,758,924 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.47 | 1.52 | 1.52 | - | 4,028,009 |
| Jul 4, 2025 | 1.50 | 1.70 | 1.50 | 1.52 | 1.52 | -2.56% | 2,955,684 |
| Jul 3, 2025 | 1.47 | 1.60 | 1.47 | 1.56 | 1.56 | 4.00% | 4,363,494 |
| Jul 2, 2025 | 1.50 | 1.70 | 1.47 | 1.50 | 1.50 | -5.06% | 1,988,997 |
| Jul 1, 2025 | 1.70 | 1.70 | 1.47 | 1.58 | 1.58 | 3.95% | 1,644,678 |
| Jun 30, 2025 | 1.48 | 1.52 | 1.40 | 1.52 | 1.52 | 2.01% | 5,116,914 |
| Jun 27, 2025 | 1.70 | 1.70 | 1.43 | 1.49 | 1.49 | 4.93% | 3,542,150 |