Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 1.498
+0.058 (4.03%)
Mar 5, 2026, 10:55 AM GMT
Chariot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.69% | 6,020 |
| Mar 4, 2026 | 1.45 | 1.50 | 1.38 | 1.44 | 1.44 | 1.48% | 4,958,755 |
| Mar 3, 2026 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | 2.09% | 6,213,289 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.79% | 1,765,022 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -0.21% | 4,144,849 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | 0.86% | 2,494,009 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -1.90% | 2,331,620 |
| Feb 24, 2026 | 1.40 | 1.59 | 1.39 | 1.42 | 1.42 | 1.00% | 4,092,216 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.36 | 1.41 | 1.41 | 1.81% | 8,008,469 |
| Feb 20, 2026 | 1.47 | 1.50 | 1.37 | 1.38 | 1.38 | -6.76% | 26,302,090 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.48 | 1.48 | 1.47 | -8.92% | 9,969,764 |
| Feb 18, 2026 | 1.57 | 1.65 | 1.53 | 1.63 | 1.61 | 3.17% | 1,329,919 |
| Feb 17, 2026 | 1.50 | 1.65 | 1.50 | 1.58 | 1.56 | 3.28% | 4,399,098 |
| Feb 16, 2026 | 1.52 | 1.65 | 1.40 | 1.53 | 1.51 | 2.35% | 2,295,077 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.43 | 1.49 | 1.48 | - | 343,909 |
| Feb 12, 2026 | 1.48 | 1.58 | 1.40 | 1.49 | 1.48 | -2.55% | 2,671,068 |
| Feb 11, 2026 | 1.48 | 1.58 | 1.45 | 1.53 | 1.52 | 0.33% | 975,699 |
| Feb 10, 2026 | 1.58 | 1.58 | 1.48 | 1.52 | 1.51 | -0.33% | 702,383 |
| Feb 9, 2026 | 1.58 | 1.58 | 1.48 | 1.53 | 1.52 | 0.26% | 864,688 |
| Feb 6, 2026 | 1.50 | 1.74 | 1.40 | 1.53 | 1.51 | 3.39% | 9,666,092 |
| Feb 5, 2026 | 1.50 | 1.57 | 1.45 | 1.48 | 1.47 | 0.96% | 964,008 |
| Feb 4, 2026 | 1.50 | 1.65 | 1.42 | 1.46 | 1.45 | - | 2,887,161 |
| Feb 3, 2026 | 1.42 | 1.60 | 1.42 | 1.46 | 1.45 | -2.27% | 771,292 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.43 | 1.50 | 1.48 | 2.75% | 2,596,812 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.43 | 1.46 | 1.45 | -0.41% | 1,758,818 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.43 | 1.46 | 1.45 | -0.07% | 2,494,143 |
| Jan 28, 2026 | 1.50 | 1.65 | 1.43 | 1.46 | 1.45 | -4.19% | 1,733,609 |
| Jan 27, 2026 | 1.52 | 1.65 | 1.50 | 1.53 | 1.52 | 3.39% | 2,116,860 |
| Jan 26, 2026 | 1.52 | 1.65 | 1.42 | 1.48 | 1.47 | -0.61% | 604,339 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.42 | 1.49 | 1.48 | 2.41% | 3,429,716 |
| Jan 22, 2026 | 1.65 | 1.65 | 1.42 | 1.45 | 1.44 | -0.75% | 1,076,603 |
| Jan 21, 2026 | 1.54 | 1.60 | 1.42 | 1.46 | 1.45 | -3.56% | 1,871,841 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.45 | 1.52 | 1.50 | -1.94% | 801,500 |
| Jan 19, 2026 | 1.59 | 1.65 | 1.47 | 1.55 | 1.53 | 0.59% | 3,174,807 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.50 | 1.54 | 1.53 | -3.52% | 1,115,886 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.52 | 1.59 | 1.58 | -3.75% | 3,905,145 |
| Jan 14, 2026 | 1.64 | 1.77 | 1.61 | 1.65 | 1.64 | -0.96% | 1,248,531 |
| Jan 13, 2026 | 1.70 | 1.77 | 1.60 | 1.67 | 1.66 | -2.22% | 1,119,259 |
| Jan 12, 2026 | 1.69 | 1.75 | 1.66 | 1.71 | 1.70 | -1.21% | 1,539,103 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.66 | 1.73 | 1.72 | 0.58% | 1,177,534 |
| Jan 8, 2026 | 1.70 | 1.76 | 1.66 | 1.72 | 1.71 | 0.23% | 1,125,839 |
| Jan 7, 2026 | 1.68 | 1.74 | 1.63 | 1.72 | 1.70 | 5.02% | 2,498,380 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.54 | 1.63 | 1.62 | 5.42% | 2,242,937 |
| Jan 5, 2026 | 1.53 | 1.60 | 1.40 | 1.55 | 1.54 | 1.57% | 3,753,905 |
| Jan 2, 2026 | 1.50 | 1.60 | 1.47 | 1.53 | 1.51 | 3.53% | 4,054,537 |
| Dec 31, 2025 | 1.50 | 1.70 | 1.41 | 1.47 | 1.46 | -5.03% | 9,391,684 |
| Dec 30, 2025 | 1.55 | 1.70 | 1.50 | 1.55 | 1.54 | 0.06% | 1,494,180 |
| Dec 29, 2025 | 1.50 | 1.73 | 1.50 | 1.55 | 1.54 | 0.58% | 565,135 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.50 | 1.54 | 1.53 | 0.06% | 1,025,275 |
| Dec 23, 2025 | 1.58 | 1.67 | 1.50 | 1.54 | 1.53 | -6.67% | 2,632,106 |