Chariot Limited (AIM:CHAR)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
0.00 (0.00%)
Aug 14, 2026, 4:35 PM GMT
Chariot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | - | 264,820 |
| Aug 13, 2026 | 1.46 | 1.53 | 1.50 | 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 | 1.56 | 1.52 | 1.50 | 1.52 | 1.52 | -1.94% | 19,077,589 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.55 | 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 | 1.43 | 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 |