Charter Communications, Inc. (LON:0HW4)
London · Delayed Price · Currency is GBP · Price in USD 115.49
-1.17 (-1.00%)
Sep 25, 2026, 5:08 PM GMT
LON:0HW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 118.00 | 118.25 | 113.46 | 113.46 | - | -2.74% | 2,442 |
| Sep 24, 2026 | 116.76 | 120.06 | 115.02 | 116.66 | 116.66 | -3.27% | 1,885 |
| Sep 23, 2026 | 116.55 | 120.60 | 112.85 | 120.60 | 120.60 | 1.86% | 6,427 |
| Sep 22, 2026 | 123.75 | 127.40 | 118.02 | 118.40 | 118.40 | -5.20% | 5,818 |
| Sep 21, 2026 | 128.23 | 133.17 | 124.86 | 124.89 | 124.89 | -3.62% | 2,329 |
| Sep 18, 2026 | 133.05 | 136.88 | 129.08 | 129.58 | 129.58 | -4.45% | 3,930 |
| Sep 17, 2026 | 135.25 | 139.00 | 133.38 | 135.62 | 135.62 | -1.16% | 1,151 |
| Sep 16, 2026 | 142.01 | 143.27 | 136.86 | 137.21 | 137.21 | -3.64% | 490 |
| Sep 15, 2026 | 143.00 | 147.35 | 140.75 | 142.39 | 142.39 | -1.60% | 698 |
| Sep 14, 2026 | 143.13 | 148.41 | 141.51 | 144.71 | 144.71 | 0.67% | 3,027 |
| Sep 11, 2026 | 140.60 | 143.78 | 139.40 | 143.75 | 143.75 | 2.09% | 536 |
| Sep 10, 2026 | 137.00 | 141.00 | 131.31 | 140.81 | 140.81 | 4.05% | 2,621 |
| Sep 9, 2026 | 147.00 | 148.45 | 134.80 | 135.33 | 135.33 | -6.53% | 2,510 |
| Sep 8, 2026 | 149.99 | 153.97 | 144.78 | 144.78 | 144.78 | -4.49% | 1,822 |
| Sep 7, 2026 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - | 76 |
| Sep 4, 2026 | 151.66 | 154.30 | 149.66 | 151.59 | 151.59 | 0.89% | 664 |
| Sep 3, 2026 | 156.67 | 160.56 | 150.10 | 150.25 | 150.25 | -4.46% | 4,699 |
| Sep 2, 2026 | 152.00 | 157.50 | 140.00 | 157.26 | 157.26 | 7.93% | 1,534 |
| 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 |