Charter Communications, Inc. (LON:0HW4)
London · Delayed Price · Currency is GBP · Price in USD 265.49
-4.45 (-1.65%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 373.62 | 380.20 | 373.12 | 379.56 | 379.56 | 1.66% | 307 |
| Jun 17, 2025 | 375.69 | 377.10 | 370.33 | 373.35 | 373.35 | -1.72% | 117 |
| Jun 16, 2025 | 389.11 | 392.13 | 379.78 | 379.89 | 379.89 | -2.88% | 134 |
| Jun 13, 2025 | 391.00 | 393.99 | 390.66 | 391.15 | 391.15 | -1.87% | 1,320 |
| Jun 12, 2025 | 399.25 | 410.00 | 396.62 | 398.62 | 398.62 | -0.55% | 614 |
| Jun 11, 2025 | 407.50 | 408.20 | 400.84 | 400.84 | 400.84 | -0.87% | 644 |
| Jun 10, 2025 | 400.06 | 405.57 | 395.00 | 404.38 | 404.38 | 2.32% | 957 |
| Jun 9, 2025 | 395.39 | 398.73 | 395.00 | 395.23 | 395.23 | 0.13% | 160 |
| Jun 6, 2025 | 395.96 | 398.97 | 392.91 | 394.73 | 394.73 | 0.46% | 124 |
| Jun 5, 2025 | 389.53 | 393.29 | 388.81 | 392.91 | 392.91 | 0.45% | 1,258 |
| Jun 4, 2025 | 391.00 | 394.39 | 391.00 | 391.14 | 391.14 | 0.68% | 184 |
| Jun 3, 2025 | 383.78 | 394.78 | 383.69 | 388.51 | 388.51 | -1.29% | 4,600 |
| Jun 2, 2025 | 391.03 | 393.85 | 385.25 | 393.60 | 393.60 | 0.80% | 152 |
| May 30, 2025 | 396.23 | 396.52 | 388.26 | 390.49 | 390.49 | -1.12% | 4 |
| May 29, 2025 | 401.44 | 406.21 | 394.93 | 394.93 | 394.93 | -3.41% | 103 |
| May 28, 2025 | 411.86 | 412.66 | 408.87 | 408.87 | 408.87 | -0.14% | 138 |
| May 27, 2025 | 412.50 | 412.50 | 408.08 | 409.43 | 409.43 | 0.93% | 21 |
| May 23, 2025 | 404.80 | 406.19 | 402.15 | 405.67 | 405.67 | -1.93% | 388 |
| May 22, 2025 | 416.61 | 419.85 | 411.00 | 413.63 | 413.63 | -0.97% | 29 |
| May 21, 2025 | 421.55 | 422.75 | 417.68 | 417.68 | 417.68 | -1.94% | 14 |