Charter Communications, Inc. (LON:0HW4)
London · Delayed Price · Currency is GBP · Price in USD 217.75
-0.46 (-0.21%)
At close: Mar 16, 2026
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 219.34 | 220.68 | 215.86 | 217.31 | - | -0.41% | 199 |
| Mar 13, 2026 | 217.00 | 220.51 | 214.61 | 218.21 | 218.21 | 0.69% | 279 |
| Mar 12, 2026 | 228.56 | 228.56 | 215.60 | 216.72 | 216.72 | -2.03% | 226 |
| Mar 11, 2026 | 219.26 | 227.95 | 217.14 | 221.20 | 221.20 | 0.67% | 613 |
| Mar 10, 2026 | 223.43 | 224.44 | 216.92 | 219.72 | 219.72 | -1.07% | 1,172 |
| Mar 9, 2026 | 236.00 | 236.00 | 221.70 | 222.09 | 222.09 | -4.70% | 1,464 |
| Mar 6, 2026 | 232.19 | 235.13 | 225.00 | 233.05 | 233.05 | -0.01% | 6 |
| Mar 5, 2026 | 226.23 | 236.61 | 226.01 | 233.08 | 233.08 | 0.34% | 276 |
| Mar 4, 2026 | 228.52 | 232.67 | 226.68 | 232.30 | 232.30 | 0.66% | 84 |
| Mar 3, 2026 | 231.02 | 232.78 | 226.00 | 230.78 | 230.78 | -0.94% | 616 |
| Mar 2, 2026 | 234.40 | 235.00 | 227.57 | 232.97 | 232.97 | -1.18% | 2,559 |
| Feb 27, 2026 | 228.00 | 235.86 | 225.03 | 235.74 | 235.74 | 3.08% | 964 |
| Feb 26, 2026 | 225.75 | 230.26 | 225.00 | 228.70 | 228.70 | -0.05% | 164 |
| Feb 25, 2026 | 231.30 | 234.88 | 226.51 | 228.82 | 228.82 | -1.09% | 418 |
| Feb 24, 2026 | 225.00 | 233.83 | 224.71 | 231.33 | 231.33 | 2.52% | 500 |
| Feb 23, 2026 | 225.00 | 232.62 | 223.57 | 225.64 | 225.64 | -1.93% | 273 |
| Feb 20, 2026 | 232.56 | 238.37 | 226.57 | 230.07 | 230.07 | -2.07% | 249 |
| Feb 19, 2026 | 242.00 | 242.00 | 234.76 | 234.94 | 234.94 | -1.83% | 400 |
| Feb 18, 2026 | 237.25 | 240.85 | 235.10 | 239.33 | 239.33 | 0.08% | 201 |
| Feb 17, 2026 | 240.20 | 242.00 | 234.76 | 239.14 | 239.14 | -0.38% | 418 |
| Feb 13, 2026 | 238.48 | 242.11 | 232.07 | 240.06 | 240.06 | 0.23% | 344 |
| Feb 12, 2026 | 241.20 | 244.78 | 235.06 | 239.50 | 239.50 | -1.33% | 986 |
| Feb 11, 2026 | 249.00 | 250.94 | 242.61 | 242.74 | 242.74 | -1.51% | 1,778 |
| Feb 10, 2026 | 237.42 | 248.72 | 234.50 | 246.45 | 246.45 | 3.93% | 1,365 |
| Feb 9, 2026 | 234.53 | 238.50 | 227.12 | 237.12 | 237.12 | 4.19% | 9,565 |
| Feb 6, 2026 | 220.00 | 228.49 | 220.00 | 227.59 | 227.58 | 2.98% | 931 |
| Feb 5, 2026 | 219.00 | 227.00 | 219.00 | 220.99 | 220.99 | -1.56% | 252 |
| Feb 4, 2026 | 212.43 | 227.25 | 212.43 | 224.50 | 224.50 | 6.78% | 2,478 |
| Feb 3, 2026 | 213.68 | 216.65 | 206.63 | 210.24 | 210.24 | -1.10% | 1,296 |
| Feb 2, 2026 | 206.12 | 216.05 | 200.00 | 212.58 | 212.58 | 3.83% | 3,152 |
| Jan 30, 2026 | 190.68 | 214.73 | 190.68 | 204.74 | 204.74 | 9.48% | 3,741 |
| Jan 29, 2026 | 184.99 | 188.89 | 179.64 | 187.00 | 187.00 | 0.63% | 4,588 |
| Jan 28, 2026 | 184.00 | 188.65 | 180.66 | 185.83 | 185.83 | 0.26% | 327 |
| Jan 27, 2026 | 193.36 | 195.67 | 183.41 | 185.34 | 185.34 | -2.89% | 447 |
| Jan 26, 2026 | 191.65 | 194.39 | 190.85 | 190.85 | 190.85 | 0.62% | 226 |
| Jan 23, 2026 | 193.63 | 193.63 | 188.58 | 189.68 | 189.68 | -2.46% | 178 |
| Jan 22, 2026 | 189.24 | 194.51 | 186.73 | 194.45 | 194.45 | 5.05% | 622 |
| Jan 21, 2026 | 185.99 | 187.64 | 183.75 | 185.10 | 185.10 | -0.77% | 341 |
| Jan 20, 2026 | 187.73 | 190.49 | 184.91 | 186.53 | 186.53 | -1.30% | 1,400 |
| Jan 16, 2026 | 194.65 | 197.50 | 187.88 | 189.00 | 189.00 | -3.79% | 1,715 |
| Jan 15, 2026 | 202.85 | 202.85 | 195.34 | 196.44 | 196.44 | -3.11% | 1,528 |
| Jan 14, 2026 | 198.46 | 204.21 | 196.52 | 202.74 | 202.74 | 0.82% | 1,432 |
| Jan 13, 2026 | 203.60 | 204.59 | 199.37 | 201.10 | 201.10 | -4.27% | 2,172 |
| Jan 12, 2026 | 211.00 | 211.20 | 207.30 | 210.06 | 210.06 | -0.19% | 1,519 |
| Jan 9, 2026 | 210.43 | 211.38 | 202.92 | 210.47 | 210.47 | - | 4,297 |
| Jan 8, 2026 | 206.57 | 210.53 | 202.23 | 210.48 | 210.48 | 0.92% | 4,482 |
| Jan 7, 2026 | 210.61 | 211.55 | 208.55 | 208.55 | 208.55 | -0.61% | 2,223 |
| Jan 6, 2026 | 210.25 | 214.19 | 207.07 | 209.82 | 209.82 | -2.03% | 248 |
| Jan 5, 2026 | 210.51 | 214.49 | 208.53 | 214.16 | 214.16 | 1.07% | 539 |
| Jan 2, 2026 | 210.67 | 215.60 | 208.18 | 211.89 | 211.89 | 1.15% | 603 |