Charter Communications, Inc. (LON:0HW4)
London · Delayed Price · Currency is GBP · Price in USD 156.66
+10.96 (7.52%)
Sep 2, 2026, 5:14 PM GMT
LON:0HW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 152.00 | 156.13 | 140.00 | 155.60 | 155.60 | 6.80% | 678 |
| Sep 1, 2026 | 150.50 | 150.75 | 142.00 | 145.70 | 145.70 | -3.16% | 7,331 |
| Aug 31, 2026 | 152.00 | 158.26 | 150.00 | 150.45 | 150.45 | -1.56% | 686 |
| Aug 28, 2026 | 156.67 | 157.34 | 148.28 | 152.84 | 152.84 | 1.66% | 237 |
| Aug 27, 2026 | 150.00 | 158.50 | 149.15 | 150.35 | 150.35 | -2.44% | 2,237 |
| Aug 26, 2026 | 158.50 | 158.50 | 152.32 | 154.11 | 154.11 | -0.52% | 959 |
| Aug 25, 2026 | 149.50 | 155.91 | 145.26 | 154.92 | 154.92 | 2.70% | 446 |
| Aug 24, 2026 | 152.00 | 153.52 | 144.01 | 150.85 | 150.85 | 0.13% | 344 |
| Aug 21, 2026 | 149.00 | 152.00 | 145.81 | 150.65 | 150.65 | 2.32% | 360 |
| Aug 20, 2026 | 154.01 | 156.00 | 144.90 | 147.24 | 147.24 | -4.63% | 2,038 |
| Aug 19, 2026 | 152.60 | 159.06 | 146.00 | 154.39 | 154.39 | 1.97% | 1,724 |
| Aug 18, 2026 | 143.00 | 151.70 | 143.00 | 151.40 | 151.40 | 4.13% | 1,262 |
| Aug 17, 2026 | 150.00 | 155.00 | 145.12 | 145.40 | 145.40 | -6.10% | 2,529 |
| Aug 14, 2026 | 155.02 | 160.00 | 153.95 | 154.85 | 154.85 | 0.71% | 495 |
| Aug 13, 2026 | 150.88 | 154.24 | 150.00 | 153.75 | 153.75 | 2.13% | 673 |
| Aug 12, 2026 | 153.00 | 160.10 | 149.69 | 150.54 | 150.54 | -3.98% | 1,560 |
| 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 |