Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 1.565
-0.015 (-0.95%)
Apr 14, 2026, 4:35 PM GMT
Chariot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.60 | 1.64 | 1.55 | 1.56 | - | -1.58% | 6,203,212 |
| 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 |
| 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 |