Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
+0.400 (15.38%)
Sep 25, 2026, 5:15 PM GMT
Chariot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.75 | 3.20 | 2.69 | 3.00 | 3.00 | 15.38% | 21,382,850 |
| Sep 24, 2026 | 2.60 | 2.74 | 2.60 | 2.60 | 2.60 | - | 7,507,349 |
| Sep 23, 2026 | 2.78 | 2.80 | 2.60 | 2.60 | 2.60 | -6.14% | 9,943,872 |
| Sep 22, 2026 | 2.67 | 2.90 | 2.60 | 2.77 | 2.77 | 3.75% | 5,666,820 |
| Sep 21, 2026 | 3.05 | 3.00 | 2.67 | 2.67 | 2.67 | -7.93% | 8,453,085 |
| Sep 18, 2026 | 3.39 | 3.33 | 2.80 | 2.90 | 2.90 | -10.77% | 12,728,493 |
| Sep 17, 2026 | 3.37 | 3.39 | 3.25 | 3.25 | 3.25 | -1.52% | 7,088,606 |
| Sep 16, 2026 | 3.28 | 3.40 | 3.28 | 3.30 | 3.30 | 3.12% | 11,554,248 |
| Sep 15, 2026 | 3.15 | 3.30 | 3.07 | 3.20 | 3.20 | 3.23% | 16,866,998 |
| Sep 14, 2026 | 3.01 | 3.15 | 2.90 | 3.10 | 3.10 | 6.16% | 17,146,335 |
| Sep 11, 2026 | 3.00 | 3.15 | 2.80 | 2.92 | 2.92 | -2.67% | 3,610,231 |
| Sep 10, 2026 | 3.10 | 3.15 | 2.85 | 3.00 | 3.00 | -4.76% | 7,193,983 |
| Sep 9, 2026 | 3.30 | 3.30 | 2.90 | 3.15 | 3.15 | 4.30% | 7,406,394 |
| Sep 8, 2026 | 2.86 | 3.20 | 3.00 | 3.02 | 3.02 | 4.14% | 25,887,915 |
| Sep 7, 2026 | 3.00 | 3.00 | 2.75 | 2.90 | 2.90 | 5.45% | 7,433,994 |
| 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 |