Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 1.700
-0.050 (-2.86%)
May 6, 2026, 4:35 PM GMT
Chariot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.73 | 1.75 | 1.65 | 1.70 | - | -2.86% | 2,544,682 |
| May 5, 2026 | 1.68 | 1.75 | 1.65 | 1.75 | 1.75 | 6.06% | 16,147,980 |
| May 1, 2026 | 1.60 | 1.66 | 1.58 | 1.65 | 1.65 | 0.30% | 9,190,438 |
| Apr 30, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.73% | 8,895,704 |
| Apr 29, 2026 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | -2.00% | 7,972,257 |
| Apr 28, 2026 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 10,221,950 |
| Apr 27, 2026 | 1.52 | 1.67 | 1.52 | 1.60 | 1.60 | 3.23% | 11,802,360 |
| Apr 24, 2026 | 1.59 | 1.65 | 1.50 | 1.55 | 1.55 | -1.27% | 14,747,720 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 3,798,102 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 1,802,817 |
| Apr 21, 2026 | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | 2.58% | 7,799,178 |
| Apr 20, 2026 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | 1.97% | 12,505,280 |
| Apr 17, 2026 | 1.55 | 1.65 | 1.50 | 1.52 | 1.52 | -3.18% | 9,823,822 |
| Apr 16, 2026 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 0.64% | 9,750,669 |
| Apr 15, 2026 | 1.57 | 1.60 | 1.53 | 1.56 | 1.56 | -0.32% | 5,206,914 |
| Apr 14, 2026 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | -0.95% | 6,471,275 |
| Apr 13, 2026 | 1.55 | 1.70 | 1.55 | 1.58 | 1.58 | 1.61% | 32,435,610 |
| Apr 10, 2026 | 1.40 | 1.61 | 1.38 | 1.56 | 1.56 | 13.50% | 99,130,560 |
| Apr 9, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 8,212,324 |
| Apr 8, 2026 | 1.30 | 1.37 | 1.28 | 1.35 | 1.35 | 3.05% | 26,371,240 |
| Apr 7, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 12,155,940 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 16,503,830 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 9,236,728 |
| Mar 31, 2026 | 1.20 | 1.27 | 1.10 | 1.27 | 1.27 | 5.83% | 50,955,370 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -0.99% | 22,982,790 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.20 | 1.21 | 1.21 | -4.87% | 20,756,310 |
| Mar 26, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -3.48% | 2,172,697 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | 2.01% | 6,581,829 |
| Mar 24, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 2.54% | 2,112,019 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.11% | 3,172,351 |
| Mar 20, 2026 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 1,375,093 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.87% | 8,702,634 |
| Mar 18, 2026 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 1.95% | 6,219,218 |
| Mar 17, 2026 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | -2.70% | 11,767,140 |
| Mar 16, 2026 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | 2.62% | 8,622,110 |
| Mar 13, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 19,754,080 |
| Mar 12, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.87% | 13,058,150 |
| Mar 11, 2026 | 1.35 | 1.40 | 1.25 | 1.34 | 1.34 | -4.15% | 14,934,420 |
| Mar 10, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 1.75% | 9,205,752 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -3.58% | 2,422,173 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.36 | 1.43 | 1.43 | -0.63% | 7,063,337 |
| Mar 5, 2026 | 1.43 | 1.50 | 1.37 | 1.43 | 1.43 | -0.42% | 253,752 |
| 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 |