Charter Communications, Inc. (LON:0HW4)
London · Delayed Price · Currency is GBP · Price in USD 150.40
-6.38 (-4.07%)
Aug 12, 2026, 4:02 PM GMT
LON:0HW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 153.00 | 160.10 | 152.11 | 152.11 | - | -2.98% | 6 |
| Aug 11, 2026 | 150.02 | 156.99 | 150.02 | 156.78 | 156.78 | 2.58% | 209 |
| Aug 10, 2026 | 152.31 | 160.00 | 148.07 | 152.84 | 152.84 | -0.23% | 726 |
| Aug 7, 2026 | 158.89 | 158.89 | 152.87 | 153.20 | 153.20 | -2.03% | 1,383 |
| Aug 6, 2026 | 155.01 | 157.00 | 147.50 | 156.37 | 156.37 | 3.38% | 1,323 |
| Aug 5, 2026 | 152.49 | 160.00 | 148.57 | 151.25 | 151.25 | 0.32% | 1,030 |
| Aug 4, 2026 | 144.10 | 150.97 | 140.83 | 150.77 | 150.77 | 4.35% | 831 |
| Aug 3, 2026 | 146.00 | 148.57 | 142.60 | 144.49 | 144.49 | -0.82% | 2,187 |
| Jul 31, 2026 | 141.70 | 147.00 | 138.50 | 145.68 | 145.68 | 4.00% | 760 |
| Jul 30, 2026 | 143.00 | 145.00 | 136.93 | 140.08 | 140.08 | -3.45% | 388 |
| Jul 29, 2026 | 140.50 | 145.88 | 136.78 | 145.08 | 145.08 | 4.25% | 1,301 |
| Jul 28, 2026 | 131.18 | 140.93 | 125.70 | 139.16 | 139.16 | 5.38% | 1,822 |
| Jul 27, 2026 | 124.99 | 132.50 | 121.25 | 132.05 | 132.05 | 6.48% | 2,371 |
| Jul 24, 2026 | 126.10 | 131.46 | 108.91 | 124.01 | 124.01 | -1.37% | 17,391 |
| Jul 23, 2026 | 130.00 | 131.80 | 124.84 | 125.73 | 125.73 | -1.94% | 3,917 |
| Jul 22, 2026 | 129.00 | 131.50 | 125.56 | 128.22 | 128.22 | 0.54% | 1,417 |
| Jul 21, 2026 | 130.94 | 131.00 | 127.07 | 127.53 | 127.53 | -1.90% | 2,122 |
| Jul 20, 2026 | 133.00 | 133.60 | 127.15 | 130.00 | 130.00 | -1.66% | 794 |
| Jul 17, 2026 | 133.47 | 136.63 | 131.65 | 132.19 | 132.19 | -2.39% | 3,729 |
| Jul 16, 2026 | 131.00 | 135.64 | 131.00 | 135.43 | 135.43 | 2.97% | 441 |
| Jul 15, 2026 | 130.21 | 133.80 | 127.20 | 131.52 | 131.52 | 1.99% | 678 |
| Jul 14, 2026 | 131.40 | 132.71 | 128.95 | 128.95 | 128.95 | -3.05% | 1,815 |
| Jul 13, 2026 | 131.50 | 135.76 | 129.18 | 133.01 | 133.01 | 2.06% | 456 |
| Jul 10, 2026 | 135.00 | 139.81 | 129.48 | 130.32 | 130.32 | -3.19% | 3,183 |
| Jul 9, 2026 | 136.00 | 136.00 | 130.10 | 134.62 | 134.62 | 0.05% | 2,616 |
| Jul 8, 2026 | 142.11 | 142.11 | 134.19 | 134.55 | 134.55 | -2.36% | 345 |
| Jul 7, 2026 | 133.25 | 142.71 | 133.25 | 137.80 | 137.80 | 0.29% | 1,866 |
| Jul 6, 2026 | 137.10 | 139.00 | 132.51 | 137.40 | 137.40 | 3.36% | 1,087 |
| Jul 2, 2026 | 141.00 | 141.86 | 132.43 | 132.93 | 132.93 | -6.24% | 4,618 |
| Jul 1, 2026 | 143.73 | 144.77 | 140.07 | 141.77 | 141.77 | 1.85% | 674 |
| Jun 30, 2026 | 146.90 | 151.00 | 139.15 | 139.20 | 139.19 | -5.25% | 4,269 |
| Jun 29, 2026 | 136.40 | 171.98 | 134.33 | 146.90 | 146.90 | 8.58% | 15,748 |
| Jun 26, 2026 | 132.33 | 136.60 | 128.55 | 135.29 | 135.29 | 3.30% | 786 |
| Jun 25, 2026 | 133.95 | 134.98 | 129.40 | 130.97 | 130.97 | 1.08% | 1,223 |
| Jun 24, 2026 | 131.00 | 134.00 | 129.40 | 129.57 | 129.57 | -1.22% | 971 |
| Jun 23, 2026 | 125.01 | 131.82 | 124.90 | 131.17 | 131.17 | 3.34% | 2,083 |
| Jun 22, 2026 | 126.18 | 128.99 | 123.45 | 126.93 | 126.93 | -2.64% | 1,628 |
| Jun 18, 2026 | 132.97 | 135.00 | 128.62 | 130.37 | 130.37 | -3.30% | 1,182 |
| Jun 17, 2026 | 138.02 | 144.32 | 134.46 | 134.82 | 134.82 | -5.05% | 2,772 |
| Jun 16, 2026 | 143.71 | 145.50 | 137.50 | 141.99 | 141.99 | -0.03% | 1,540 |
| Jun 15, 2026 | 146.62 | 149.00 | 141.52 | 142.03 | 142.03 | -0.51% | 3,824 |
| Jun 12, 2026 | 139.00 | 143.49 | 138.59 | 142.76 | 142.76 | 2.54% | 907 |
| Jun 11, 2026 | 137.78 | 139.79 | 134.33 | 139.23 | 139.23 | 0.63% | 311 |
| Jun 10, 2026 | 135.00 | 139.99 | 130.76 | 138.36 | 138.36 | 3.51% | 1,685 |
| Jun 9, 2026 | 131.01 | 134.68 | 130.01 | 133.67 | 133.67 | 2.28% | 3,362 |
| Jun 8, 2026 | 132.95 | 132.95 | 127.77 | 130.69 | 130.69 | 0.15% | 1,210 |
| Jun 5, 2026 | 128.91 | 134.03 | 127.96 | 130.50 | 130.50 | 2.34% | 2,582 |
| Jun 4, 2026 | 129.99 | 134.20 | 127.48 | 127.52 | 127.52 | -3.30% | 3,964 |
| Jun 3, 2026 | 140.09 | 144.99 | 129.50 | 131.87 | 131.87 | -6.35% | 6,963 |
| Jun 2, 2026 | 142.59 | 143.88 | 139.43 | 140.81 | 140.81 | -1.70% | 6,574 |