LON:CHTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	552.90	561.60	552.60	555.10	555.10	2.04%	15,337
Jun 12, 2026	545.00	548.60	541.30	544.00	544.00	1.05%	33,819
Jun 11, 2026	537.40	541.60	534.20	538.35	538.35	-0.93%	19,059
Jun 10, 2026	544.80	551.60	541.20	543.40	543.40	-1.20%	13,938
Jun 9, 2026	557.20	560.90	549.90	550.00	550.00	-1.14%	9,207
Jun 8, 2026	551.98	556.70	551.70	556.35	556.35	-0.92%	24,449
Jun 5, 2026	570.10	569.10	564.20	561.50	561.50	-3.56%	20,779
Jun 4, 2026	582.50	585.80	578.20	582.20	582.20	-0.73%	36,056
Jun 3, 2026	587.50	594.60	584.50	586.50	586.50	-2.37%	10,519
Jun 2, 2026	603.00	602.00	598.10	600.75	600.75	4.11%	22,963
Jun 1, 2026	576.50	583.90	573.00	577.05	577.05	-0.80%	18,898
May 29, 2026	585.80	587.10	579.50	581.70	581.70	0.34%	151,657
May 28, 2026	579.00	582.20	573.40	579.75	579.75	-0.63%	11,029
May 27, 2026	578.70	584.80	576.40	583.45	583.45	0.34%	18,573
May 26, 2026	585.70	587.90	578.80	581.45	581.45	1.57%	42,959
May 22, 2026	581.40	583.00	565.30	572.45	572.45	0.50%	180,910
May 21, 2026	567.20	572.30	561.40	569.60	569.60	-1.80%	11,027
May 20, 2026	581.00	585.30	576.90	580.05	580.05	-0.09%	12,719
May 19, 2026	584.90	588.10	578.90	580.55	580.55	-0.39%	26,051
May 18, 2026	587.30	589.50	581.80	582.85	582.85	-1.21%	76,158
May 15, 2026	593.50	606.10	587.50	590.00	590.00	-2.66%	9,519
May 14, 2026	606.10	608.10	597.50	606.10	606.10	-3.40%	11,748
May 13, 2026	607.20	628.10	602.20	627.45	627.45	5.85%	16,278
May 12, 2026	597.40	601.00	592.10	592.80	592.80	-1.51%	9,536
May 11, 2026	603.20	605.30	596.60	601.90	601.90	1.31%	8,202
May 8, 2026	599.50	605.40	592.60	594.10	594.10	-1.02%	23,819
May 7, 2026	601.80	604.00	597.00	600.20	600.20	0.57%	302,527
May 6, 2026	589.00	597.70	585.30	596.80	596.80	1.70%	35,005
May 5, 2026	584.80	589.60	583.20	586.80	586.80	0.36%	93,511
May 1, 2026	583.80	590.30	579.60	584.70	584.70	0.34%	9,458
Apr 30, 2026	580.00	585.00	575.80	582.70	582.70	0.28%	24,232
Apr 29, 2026	584.50	588.60	578.10	581.05	581.05	0.16%	10,384
Apr 28, 2026	580.00	583.70	574.70	580.10	580.10	-0.99%	6,559
Apr 27, 2026	589.50	590.40	584.70	585.90	585.90	-0.59%	10,701
Apr 24, 2026	590.20	592.50	585.40	589.35	589.35	-0.14%	8,649
Apr 23, 2026	589.00	595.20	585.70	590.20	590.20	-2.30%	13,774
Apr 22, 2026	604.30	605.50	599.60	604.10	604.10	0.15%	7,655
Apr 21, 2026	610.50	612.20	602.30	603.20	603.20	-1.23%	5,635
Apr 20, 2026	611.20	615.80	607.90	610.70	610.70	-0.86%	25,454
Apr 17, 2026	607.10	619.10	605.10	616.00	616.00	1.08%	19,636
Apr 16, 2026	609.40	615.90	605.30	609.40	609.40	2.43%	11,902
Apr 15, 2026	589.30	595.70	587.90	594.95	594.95	0.44%	14,917
Apr 14, 2026	585.80	594.00	583.50	592.35	592.35	1.03%	6,540
Apr 13, 2026	585.50	586.90	582.80	586.30	586.30	-0.19%	5,232
Apr 10, 2026	587.40	590.30	585.60	587.40	587.40	1.04%	2,731
Apr 9, 2026	586.10	588.40	578.20	581.35	581.35	-1.54%	16,931
Apr 8, 2026	590.90	596.60	587.20	590.45	590.45	3.61%	35,994
Apr 7, 2026	577.00	577.70	567.00	569.90	569.90	-1.02%	46,817
Apr 2, 2026	571.20	578.90	569.60	575.75	575.75	-0.71%	7,234
Apr 1, 2026	582.70	584.70	577.00	579.85	579.85	1.36%	18,818