Charter Communications, Inc. (LON:0HW4)
London · Delayed Price · Currency is GBP · Price in USD 212.82
+2.84 (1.35%)
Dec 16, 2025, 4:01 PM BST
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 205.70 | 212.82 | 205.70 | 212.82 | - | 1.35% | 103 |
| Dec 15, 2025 | 207.72 | 209.98 | 205.00 | 209.98 | 209.98 | 1.13% | 797 |
| Dec 12, 2025 | 212.96 | 214.17 | 207.63 | 207.63 | 207.63 | -1.58% | 1,159 |
| Dec 11, 2025 | 213.18 | 215.21 | 209.82 | 210.97 | 210.97 | -0.58% | 2,849 |
| Dec 10, 2025 | 204.81 | 212.54 | 204.60 | 212.20 | 212.20 | 3.86% | 470 |
| Dec 9, 2025 | 206.28 | 206.39 | 203.12 | 204.32 | 204.32 | 0.75% | 1,325 |
| Dec 8, 2025 | 205.69 | 207.14 | 201.87 | 202.80 | 202.80 | -0.39% | 2,115 |
| Dec 5, 2025 | 199.98 | 207.48 | 198.01 | 203.60 | 203.60 | 1.59% | 1,111 |
| Dec 4, 2025 | 200.00 | 201.55 | 196.87 | 200.41 | 200.41 | 0.34% | 18 |
| Dec 3, 2025 | 197.19 | 200.92 | 196.01 | 199.74 | 199.74 | 1.51% | 222 |
| Dec 2, 2025 | 196.77 | 199.00 | 194.16 | 196.77 | 196.77 | -1.33% | 294 |
| Dec 1, 2025 | 200.25 | 202.00 | 196.80 | 199.43 | 199.43 | -0.75% | 426 |
| Nov 28, 2025 | 200.73 | 203.09 | 199.00 | 200.93 | 200.93 | 0.57% | 1,132 |
| Nov 26, 2025 | 201.28 | 202.17 | 199.10 | 199.79 | 199.79 | -1.25% | 171 |
| Nov 25, 2025 | 199.44 | 204.59 | 195.56 | 202.32 | 202.32 | 0.12% | 62 |
| Nov 24, 2025 | 203.06 | 204.72 | 199.22 | 202.08 | 202.08 | 0.09% | 59 |
| Nov 21, 2025 | 195.59 | 202.30 | 191.00 | 201.90 | 201.90 | 3.39% | 1,702 |
| Nov 20, 2025 | 195.66 | 198.82 | 194.00 | 195.27 | 195.27 | -0.26% | 496 |
| Nov 19, 2025 | 200.90 | 202.89 | 193.34 | 195.77 | 195.77 | -2.64% | 1,108 |
| Nov 18, 2025 | 201.70 | 203.80 | 199.81 | 201.09 | 201.09 | -1.60% | 1,892 |
| Nov 17, 2025 | 202.02 | 206.95 | 202.02 | 204.36 | 204.36 | 1.98% | 671 |
| Nov 14, 2025 | 204.84 | 206.55 | 199.72 | 200.40 | 200.39 | -3.95% | 325 |
| Nov 13, 2025 | 213.75 | 213.75 | 207.53 | 208.63 | 208.63 | -0.47% | 1,368 |
| Nov 12, 2025 | 209.15 | 213.11 | 207.50 | 209.62 | 209.62 | -0.25% | 1,190 |
| Nov 11, 2025 | 209.90 | 212.63 | 208.57 | 210.15 | 210.15 | -2.13% | 533 |
| Nov 10, 2025 | 221.25 | 221.26 | 212.74 | 214.73 | 214.73 | 0.11% | 191 |
| Nov 7, 2025 | 219.00 | 219.40 | 213.66 | 214.49 | 214.49 | -2.05% | 549 |
| Nov 6, 2025 | 225.50 | 225.50 | 216.66 | 218.99 | 218.99 | -2.97% | 444 |
| Nov 5, 2025 | 222.06 | 226.00 | 220.72 | 225.68 | 225.68 | 2.15% | 285 |
| Nov 4, 2025 | 221.02 | 223.07 | 218.01 | 220.94 | 220.94 | 0.37% | 149 |
| Nov 3, 2025 | 232.25 | 233.31 | 215.18 | 220.13 | 220.13 | -4.67% | 3,232 |
| Oct 31, 2025 | 233.70 | 233.70 | 206.01 | 230.92 | 230.92 | -1.82% | 4,935 |
| Oct 30, 2025 | 230.00 | 243.26 | 224.33 | 235.19 | 235.19 | -1.55% | 5,357 |
| Oct 29, 2025 | 248.00 | 248.00 | 238.89 | 238.89 | 238.89 | -3.82% | 1,131 |
| Oct 28, 2025 | 245.10 | 248.61 | 243.44 | 248.38 | 248.38 | 1.21% | 151 |
| Oct 27, 2025 | 246.50 | 246.67 | 243.88 | 245.42 | 245.42 | 0.41% | 289 |
| Oct 24, 2025 | 244.95 | 247.75 | 244.30 | 244.41 | 244.41 | -0.19% | 889 |
| Oct 23, 2025 | 245.32 | 246.38 | 243.85 | 244.87 | 244.87 | -0.54% | 220 |
| Oct 22, 2025 | 254.89 | 254.89 | 244.40 | 246.20 | 246.20 | -3.15% | 696 |
| Oct 21, 2025 | 252.00 | 254.78 | 250.35 | 254.20 | 254.20 | 1.17% | 364 |
| Oct 20, 2025 | 253.80 | 254.89 | 248.15 | 251.26 | 251.26 | -0.28% | 604 |
| Oct 17, 2025 | 254.52 | 256.60 | 251.64 | 251.96 | 251.96 | -0.83% | 2,714 |
| Oct 16, 2025 | 265.52 | 266.07 | 254.06 | 254.06 | 254.06 | -4.52% | 2,320 |
| Oct 15, 2025 | 267.68 | 268.55 | 265.05 | 266.09 | 266.09 | -0.25% | 626 |
| Oct 14, 2025 | 258.92 | 266.76 | 258.56 | 266.76 | 266.76 | 1.51% | 186 |
| Oct 13, 2025 | 261.59 | 262.78 | 259.00 | 262.78 | 262.78 | 0.23% | 733 |
| Oct 10, 2025 | 265.57 | 268.81 | 261.67 | 262.17 | 262.16 | -1.88% | 229 |
| Oct 9, 2025 | 276.57 | 276.57 | 266.70 | 267.20 | 267.20 | -1.95% | 197 |
| Oct 8, 2025 | 277.41 | 278.05 | 272.32 | 272.52 | 272.52 | -2.00% | 61 |
| Oct 7, 2025 | 282.72 | 283.79 | 278.09 | 278.09 | 278.09 | -1.21% | 85 |