Charter Communications, Inc. (LON:0HW4)
London · Delayed Price · Currency is GBP · Price in USD 262.71
-0.55 (-0.21%)
At close: Aug 29, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 264.00 | 265.59 | 262.65 | 262.71 | 262.71 | -0.21% | 26 |
| Aug 28, 2025 | 271.00 | 271.00 | 263.26 | 263.26 | 263.26 | -2.37% | 436 |
| Aug 27, 2025 | 265.91 | 269.82 | 265.27 | 269.65 | 269.65 | 0.80% | 396 |
| Aug 26, 2025 | 272.09 | 272.93 | 264.26 | 267.51 | 267.51 | -2.24% | 170 |
| Aug 25, 2025 | 278.00 | 278.00 | 273.63 | 273.63 | 273.63 | -1.00% | 40 |
| Aug 22, 2025 | 270.12 | 281.57 | 269.00 | 276.40 | 276.40 | 2.88% | 561 |
| Aug 21, 2025 | 265.00 | 268.65 | 264.10 | 268.65 | 268.65 | 0.71% | 65 |
| Aug 20, 2025 | 268.26 | 268.97 | 266.27 | 266.77 | 266.77 | 0.13% | 29 |
| Aug 19, 2025 | 267.08 | 268.78 | 264.77 | 266.42 | 266.42 | 0.18% | 209 |
| Aug 18, 2025 | 268.95 | 269.00 | 265.95 | 265.96 | 265.96 | -0.15% | 580 |
| Aug 15, 2025 | 264.00 | 267.89 | 263.46 | 266.36 | 266.36 | 0.82% | 427 |
| Aug 14, 2025 | 269.71 | 269.71 | 259.00 | 264.19 | 264.19 | -1.57% | 377 |
| Aug 13, 2025 | 261.68 | 269.69 | 261.68 | 268.39 | 268.39 | 2.16% | 1,290 |
| Aug 12, 2025 | 262.53 | 264.99 | 260.00 | 262.73 | 262.73 | 2.69% | 309 |
| Aug 11, 2025 | 259.55 | 262.39 | 255.75 | 255.85 | 255.85 | -1.12% | 358 |
| Aug 8, 2025 | 259.12 | 260.49 | 257.43 | 258.74 | 258.74 | -0.08% | 139 |
| Aug 7, 2025 | 263.09 | 263.99 | 257.75 | 258.96 | 258.96 | -0.81% | 173 |
| Aug 6, 2025 | 272.00 | 272.00 | 261.08 | 261.08 | 261.08 | -1.42% | 769 |
| Aug 5, 2025 | 264.02 | 267.90 | 261.75 | 264.85 | 264.85 | 1.48% | 444 |
| Aug 4, 2025 | 273.40 | 273.40 | 260.99 | 260.99 | 260.99 | -1.70% | 525 |
| Aug 1, 2025 | 269.99 | 272.27 | 263.77 | 265.49 | 265.49 | -1.65% | 1,233 |
| Jul 31, 2025 | 279.47 | 281.50 | 269.94 | 269.94 | 269.94 | -4.27% | 575 |
| Jul 30, 2025 | 281.87 | 285.79 | 274.31 | 281.97 | 281.97 | -1.36% | 707 |
| Jul 29, 2025 | 297.25 | 300.00 | 285.45 | 285.85 | 285.85 | -4.72% | 4,055 |
| Jul 28, 2025 | 315.98 | 315.98 | 297.29 | 300.00 | 300.00 | -3.58% | 3,524 |
| Jul 25, 2025 | 391.83 | 401.98 | 309.89 | 311.14 | 311.14 | -20.77% | 8,175 |
| Jul 24, 2025 | 398.04 | 398.95 | 392.35 | 392.69 | 392.69 | -1.92% | 101 |
| Jul 23, 2025 | 396.75 | 401.69 | 393.61 | 400.36 | 400.36 | 2.40% | 57 |
| Jul 22, 2025 | 389.08 | 398.79 | 389.00 | 390.96 | 390.96 | 1.00% | 74 |
| Jul 21, 2025 | 398.16 | 398.16 | 384.16 | 387.07 | 387.07 | 2.16% | 130 |
| Jul 18, 2025 | 378.78 | 385.44 | 378.78 | 378.89 | 378.89 | -1.63% | 156 |
| Jul 17, 2025 | 382.97 | 385.18 | 379.00 | 385.18 | 385.18 | 0.59% | 65 |
| Jul 16, 2025 | 388.00 | 388.00 | 378.91 | 382.94 | 382.94 | -0.98% | 477 |
| Jul 15, 2025 | 396.42 | 398.69 | 386.72 | 386.72 | 386.72 | -2.57% | 104 |
| Jul 14, 2025 | 388.34 | 397.76 | 388.34 | 396.91 | 396.91 | 0.93% | 110 |
| Jul 11, 2025 | 400.53 | 401.50 | 392.52 | 393.27 | 393.27 | -2.76% | 176 |
| Jul 10, 2025 | 404.28 | 406.04 | 401.69 | 404.42 | 404.42 | 0.91% | 153 |
| Jul 9, 2025 | 411.76 | 411.76 | 400.77 | 400.77 | 400.77 | -2.24% | 59 |
| Jul 8, 2025 | 404.69 | 410.70 | 404.69 | 409.97 | 409.97 | 0.02% | 298 |
| Jul 7, 2025 | 420.42 | 420.98 | 408.14 | 409.87 | 409.87 | -2.23% | 1,341 |
| Jul 3, 2025 | 414.33 | 420.25 | 411.45 | 419.21 | 419.21 | 1.67% | 18 |
| Jul 2, 2025 | 416.04 | 418.25 | 412.32 | 412.32 | 412.32 | -1.34% | 4,628 |
| Jul 1, 2025 | 414.13 | 417.91 | 407.34 | 417.91 | 417.91 | 2.66% | 855 |
| Jun 30, 2025 | 403.20 | 408.25 | 402.50 | 407.07 | 407.07 | 2.20% | 442 |
| Jun 27, 2025 | 394.03 | 401.27 | 394.03 | 398.29 | 398.29 | 1.74% | 141 |
| Jun 26, 2025 | 396.13 | 398.88 | 390.24 | 391.49 | 391.49 | -2.12% | 118 |
| Jun 25, 2025 | 402.72 | 403.24 | 399.48 | 399.98 | 399.98 | -0.76% | 38 |
| Jun 24, 2025 | 396.68 | 403.03 | 393.70 | 403.03 | 403.03 | 3.37% | 121 |
| Jun 23, 2025 | 380.01 | 390.34 | 380.01 | 389.91 | 389.91 | 1.11% | 144 |
| Jun 20, 2025 | 385.82 | 386.31 | 381.73 | 385.61 | 385.61 | 1.59% | 47 |