Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
+0.030 (1.91%)
Jul 27, 2026, 9:41 AM GMT
Chariot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.43 | 1.50 | 1.50 | - | 14,806,477 |
| 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 |
| Jun 25, 2026 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 5,648,865 |
| Jun 24, 2026 | 1.50 | 1.65 | 1.65 | 1.65 | 1.65 | 0.18% | 680,687 |
| Jun 23, 2026 | 1.52 | 1.70 | 1.52 | 1.65 | 1.65 | 4.24% | 1,372,135 |
| Jun 22, 2026 | 1.55 | 1.64 | 1.51 | 1.58 | 1.58 | -1.25% | 1,224,977 |
| Jun 19, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | 2.89% | 2,624,672 |
| Jun 18, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -2.81% | 4,706,138 |
| Jun 17, 2026 | 1.60 | 1.67 | 1.56 | 1.60 | 1.60 | -2.44% | 590,436 |
| Jun 16, 2026 | 1.60 | 1.64 | 1.55 | 1.64 | 1.64 | - | 4,101,589 |
| Jun 15, 2026 | 1.59 | 1.70 | 1.55 | 1.64 | 1.64 | 1.23% | 1,029,258 |
| Jun 12, 2026 | 1.62 | 1.68 | 1.60 | 1.62 | 1.62 | 0.93% | 2,061,293 |
| Jun 11, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | -3.31% | 1,029,422 |
| Jun 10, 2026 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 3.43% | 5,677,610 |
| Jun 9, 2026 | 1.68 | 1.72 | 1.61 | 1.61 | 1.61 | -4.46% | 6,150,091 |
| Jun 8, 2026 | 1.67 | 1.70 | 1.55 | 1.68 | 1.68 | 3.38% | 7,167,799 |
| Jun 5, 2026 | 1.65 | 1.70 | 1.55 | 1.63 | 1.63 | 1.56% | 4,678,374 |
| Jun 4, 2026 | 1.58 | 1.62 | 1.52 | 1.60 | 1.60 | 3.23% | 13,072,040 |
| Jun 3, 2026 | 1.65 | 1.66 | 1.51 | 1.55 | 1.55 | -4.32% | 11,380,110 |
| Jun 2, 2026 | 1.62 | 1.70 | 1.57 | 1.62 | 1.62 | -1.82% | 13,757,440 |
| Jun 1, 2026 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | 0.61% | 7,441,381 |
| May 29, 2026 | 1.62 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 9,119,465 |
| May 28, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 3,465,716 |
| May 27, 2026 | 1.60 | 1.65 | 1.56 | 1.59 | 1.59 | - | 8,988,531 |
| May 26, 2026 | 1.57 | 1.65 | 1.56 | 1.59 | 1.59 | - | 495,338 |
| May 22, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | -0.31% | 4,881,571 |
| May 21, 2026 | 1.58 | 1.62 | 1.55 | 1.60 | 1.60 | - | 1,079,991 |
| May 20, 2026 | 1.60 | 1.68 | 1.57 | 1.60 | 1.60 | -2.15% | 6,982,619 |
| May 19, 2026 | 1.70 | 1.70 | 1.59 | 1.63 | 1.63 | 1.24% | 3,207,987 |
| May 18, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -3.59% | 4,469,124 |
| May 15, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 2,270,637 |