Chariot Limited (AIM:CHAR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.978
-0.022 (-0.74%)
Nov 6, 2026, 8:49 AM GMT
Chariot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.19 | 3.19 | 2.95 | 2.98 | 2.98 | -0.73% | 195,245 |
| Nov 5, 2026 | 3.10 | 3.10 | 2.93 | 3.00 | 3.00 | -6.25% | 9,894,760 |
| Nov 4, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -2.74% | 1,156,275 |
| Nov 3, 2026 | 3.30 | 3.30 | 3.17 | 3.29 | 3.29 | 2.81% | 4,469,711 |
| Nov 2, 2026 | 3.22 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 4,877,596 |
| Oct 30, 2026 | 3.35 | 3.35 | 3.11 | 3.28 | 3.28 | -1.80% | 3,510,139 |
| Oct 29, 2026 | 3.28 | 3.34 | 3.12 | 3.34 | 3.34 | 4.37% | 6,602,574 |
| Oct 28, 2026 | 3.26 | 3.32 | 3.00 | 3.20 | 3.20 | 1.91% | 8,669,246 |
| Oct 27, 2026 | 3.00 | 3.21 | 2.92 | 3.14 | 3.14 | 4.67% | 3,102,834 |
| Oct 26, 2026 | 2.82 | 3.09 | 2.81 | 3.00 | 3.00 | 1.69% | 14,714,430 |
| Oct 23, 2026 | 2.80 | 2.95 | 2.74 | 2.95 | 2.95 | 2.43% | 9,289,789 |
| Oct 22, 2026 | 2.90 | 3.09 | 2.80 | 2.88 | 2.88 | -2.04% | 4,799,680 |
| Oct 21, 2026 | 3.15 | 3.15 | 2.91 | 2.94 | 2.94 | -5.16% | 4,146,314 |
| Oct 20, 2026 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | - | 25,360,052 |
| Oct 19, 2026 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | 3.33% | 51,950,296 |
| Oct 16, 2026 | 2.93 | 3.15 | 2.90 | 3.00 | 3.00 | 2.39% | 16,199,536 |
| Oct 15, 2026 | 3.07 | 3.13 | 2.93 | 2.93 | 2.93 | -2.33% | 28,555,586 |
| Oct 14, 2026 | 3.00 | 3.19 | 2.93 | 3.00 | 3.00 | 2.39% | 42,947,893 |
| Oct 13, 2026 | 2.93 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 622,379 |
| Oct 12, 2026 | 3.09 | 3.19 | 2.95 | 3.00 | 3.00 | -2.91% | 5,868,402 |
| Oct 9, 2026 | 2.94 | 3.10 | 2.94 | 3.09 | 3.09 | 3.00% | 2,446,909 |
| Oct 8, 2026 | 3.35 | 3.35 | 2.94 | 3.00 | 3.00 | -6.25% | 4,612,702 |
| Oct 7, 2026 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | - | 12,605,377 |
| Oct 6, 2026 | 3.26 | 3.35 | 3.10 | 3.20 | 3.20 | 1.91% | 7,802,595 |
| Oct 5, 2026 | 3.24 | 3.29 | 3.11 | 3.14 | 3.14 | -3.38% | 7,553,854 |
| Oct 2, 2026 | 3.15 | 3.31 | 3.01 | 3.25 | 3.25 | 3.17% | 10,998,748 |
| Oct 1, 2026 | 3.20 | 3.30 | 3.11 | 3.15 | 3.15 | -2.48% | 4,395,437 |
| Sep 30, 2026 | 3.25 | 3.30 | 3.11 | 3.23 | 3.23 | -0.92% | 7,212,516 |
| Sep 29, 2026 | 3.39 | 3.40 | 3.11 | 3.26 | 3.26 | -0.91% | 31,554,751 |
| Sep 28, 2026 | 3.12 | 3.29 | 2.90 | 3.29 | 3.29 | 9.67% | 68,747,547 |
| Sep 25, 2026 | 2.71 | 3.39 | 2.62 | 3.00 | 3.00 | 15.38% | 32,382,663 |
| Sep 24, 2026 | 2.60 | 2.75 | 2.60 | 2.60 | 2.60 | - | 8,507,348 |
| Sep 23, 2026 | 2.78 | 2.85 | 2.60 | 2.60 | 2.60 | -6.14% | 9,943,871 |
| Sep 22, 2026 | 2.90 | 2.90 | 2.60 | 2.77 | 2.77 | 3.75% | 7,666,820 |
| Sep 21, 2026 | 3.00 | 3.05 | 2.67 | 2.67 | 2.67 | -7.93% | 12,056,573 |
| Sep 18, 2026 | 3.33 | 3.39 | 2.75 | 2.90 | 2.90 | -10.77% | 25,204,477 |
| Sep 17, 2026 | 3.37 | 3.39 | 3.25 | 3.25 | 3.25 | -1.52% | 8,308,150 |
| Sep 16, 2026 | 3.28 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 12,982,821 |
| Sep 15, 2026 | 3.15 | 3.30 | 3.03 | 3.20 | 3.20 | 3.23% | 18,266,998 |
| 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% | 4,110,231 |
| Sep 10, 2026 | 3.10 | 3.15 | 2.85 | 3.00 | 3.00 | -4.76% | 8,693,983 |
| Sep 9, 2026 | 3.30 | 3.30 | 2.90 | 3.15 | 3.15 | 4.30% | 8,437,475 |
| Sep 8, 2026 | 3.00 | 3.30 | 2.82 | 3.02 | 3.02 | 4.14% | 50,479,945 |
| 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% | 39,496,926 |
| Sep 3, 2026 | 2.55 | 3.00 | 2.40 | 2.93 | 2.93 | 17.67% | 52,542,357 |
| Sep 2, 2026 | 2.30 | 2.59 | 2.20 | 2.49 | 2.49 | 8.26% | 56,891,111 |
| 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 |