Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 2.750
-0.180 (-6.14%)
Sep 4, 2026, 5:15 PM GMT
Chariot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.00 | 3.30 | 2.68 | 2.75 | 2.75 | -6.14% | 38,380,255 |
| Sep 3, 2026 | 2.50 | 2.93 | 2.55 | 2.93 | 2.93 | 17.67% | 28,442,811 |
| Sep 2, 2026 | 2.27 | 2.55 | 2.21 | 2.49 | 2.49 | 8.26% | 46,391,122 |
| Sep 1, 2026 | 1.80 | 2.30 | 1.80 | 2.30 | 2.30 | 35.29% | 97,698,972 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.62 | 1.70 | 1.70 | - | 6,640,684 |
| Aug 27, 2026 | 1.60 | 1.80 | 1.55 | 1.70 | 1.70 | 6.25% | 7,859,743 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 1,548,086 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 0.31% | 960,159 |
| Aug 24, 2026 | 1.55 | 1.60 | 1.48 | 1.60 | 1.60 | 5.98% | 3,972,531 |
| Aug 21, 2026 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -5.64% | 2,078,118 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 2.90% | 1,501,949 |
| Aug 19, 2026 | 1.50 | 1.58 | 1.48 | 1.55 | 1.55 | 5.44% | 2,969,987 |
| Aug 18, 2026 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | 1,000,533 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -1.33% | 7,335,675 |
| Aug 14, 2026 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | - | 264,820 |
| Aug 13, 2026 | 1.53 | 1.60 | 1.46 | 1.50 | 1.50 | 2.04% | 2,811,079 |
| Aug 12, 2026 | 1.47 | 1.60 | 1.46 | 1.47 | 1.47 | -0.34% | 10,256,876 |
| Aug 11, 2026 | 1.48 | 1.58 | 1.48 | 1.48 | 1.48 | -4.22% | 1,282,486 |
| Aug 10, 2026 | 1.48 | 1.60 | 1.48 | 1.54 | 1.54 | 4.41% | 421,101 |
| Aug 7, 2026 | 1.52 | 1.60 | 1.48 | 1.48 | 1.48 | -3.28% | 1,952,230 |
| Aug 6, 2026 | 1.51 | 1.60 | 1.51 | 1.53 | 1.53 | 1.33% | 1,205,431 |
| Aug 5, 2026 | 1.51 | 1.60 | 1.51 | 1.51 | 1.51 | - | 495,586 |
| Aug 4, 2026 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -0.99% | 1,459,479 |
| Aug 3, 2026 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 33,284,201 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | 3.33% | 1,779,570 |
| Jul 30, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -1.96% | 309,106 |
| Jul 29, 2026 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 1,406,084 |
| Jul 28, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 986,380 |
| Jul 27, 2026 | 1.60 | 1.64 | 1.50 | 1.59 | 1.59 | 1.27% | 3,685,278 |
| Jul 24, 2026 | 1.57 | 1.62 | 1.57 | 1.57 | 1.57 | - | 2,721,139 |
| Jul 23, 2026 | 1.52 | 1.60 | 1.50 | 1.57 | 1.57 | 3.29% | 7,223,574 |
| Jul 22, 2026 | 1.54 | 1.60 | 1.49 | 1.52 | 1.52 | 2.01% | 1,390,897 |
| Jul 21, 2026 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | -1.00% | 1,331,174 |
| Jul 20, 2026 | 1.52 | 1.64 | 1.51 | 1.51 | 1.51 | -5.94% | 2,533,174 |
| Jul 17, 2026 | 1.55 | 1.60 | 1.51 | 1.60 | 1.60 | 5.26% | 1,168,817 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 338,674 |
| Jul 15, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 709,782 |
| Jul 14, 2026 | 1.43 | 1.53 | 1.42 | 1.50 | 1.50 | - | 14,806,476 |
| Jul 13, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | - | 8,649,355 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -2.28% | 6,742,653 |
| Jul 9, 2026 | 1.70 | 1.70 | 1.50 | 1.54 | 1.54 | -2.85% | 7,469,852 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -1.25% | 4,408,819 |
| Jul 7, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | - | 6,746,666 |
| Jul 6, 2026 | 1.60 | 1.65 | 1.56 | 1.60 | 1.60 | 1.59% | 668,931 |
| Jul 3, 2026 | 1.58 | 1.62 | 1.53 | 1.58 | 1.58 | 1.61% | 588,560 |
| Jul 2, 2026 | 1.60 | 1.70 | 1.55 | 1.55 | 1.55 | -0.64% | 2,187,774 |
| Jul 1, 2026 | 1.50 | 1.68 | 1.50 | 1.56 | 1.56 | 0.32% | 3,270,104 |
| Jun 30, 2026 | 1.57 | 1.64 | 1.53 | 1.56 | 1.56 | - | 9,048,676 |
| Jun 29, 2026 | 1.60 | 1.70 | 1.55 | 1.56 | 1.56 | -2.81% | 9,422,681 |
| Jun 26, 2026 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | - | 6,361,316 |