Skip to main content
Chariot Limited (AIM:CHAR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.421
-0.013 (-0.92%)
Mar 6, 2026, 11:36 AM GMT

Chariot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.431.501.371.431.43-0.42%253,751
Mar 4, 20261.451.501.381.441.441.48%4,958,755
Mar 3, 20261.381.451.361.421.422.09%6,213,289
Mar 2, 20261.431.431.381.391.39-0.79%1,765,022
Feb 27, 20261.451.451.371.401.40-0.21%4,144,849
Feb 26, 20261.451.451.381.401.400.86%2,494,009
Feb 25, 20261.481.481.391.391.39-1.90%2,331,620
Feb 24, 20261.401.591.391.421.421.00%4,092,216
Feb 23, 20261.521.521.361.411.411.81%8,008,469
Feb 20, 20261.471.501.371.381.38-6.76%26,302,090
Feb 19, 20261.701.711.481.481.47-8.92%9,969,764
Feb 18, 20261.571.651.531.631.613.17%1,329,919
Feb 17, 20261.501.651.501.581.563.28%4,399,098
Feb 16, 20261.521.651.401.531.512.35%2,295,077
Feb 13, 20261.581.581.431.491.48-343,909
Feb 12, 20261.481.581.401.491.48-2.55%2,671,068
Feb 11, 20261.481.581.451.531.520.33%975,699
Feb 10, 20261.581.581.481.521.51-0.33%702,383
Feb 9, 20261.581.581.481.531.520.26%864,688
Feb 6, 20261.501.741.401.531.513.39%9,666,092
Feb 5, 20261.501.571.451.481.470.96%964,008
Feb 4, 20261.501.651.421.461.45-2,887,161
Feb 3, 20261.421.601.421.461.45-2.27%771,292
Feb 2, 20261.651.651.431.501.482.75%2,596,812
Jan 30, 20261.651.651.431.461.45-0.41%1,758,818
Jan 29, 20261.651.651.431.461.45-0.07%2,494,143
Jan 28, 20261.501.651.431.461.45-4.19%1,733,609
Jan 27, 20261.521.651.501.531.523.39%2,116,860
Jan 26, 20261.521.651.421.481.47-0.61%604,339
Jan 23, 20261.651.651.421.491.482.41%3,429,716
Jan 22, 20261.651.651.421.451.44-0.75%1,076,603
Jan 21, 20261.541.601.421.461.45-3.56%1,871,841
Jan 20, 20261.581.581.451.521.50-1.94%801,500
Jan 19, 20261.591.651.471.551.530.59%3,174,807
Jan 16, 20261.571.571.501.541.53-3.52%1,115,886
Jan 15, 20261.751.751.521.591.58-3.75%3,905,145
Jan 14, 20261.641.771.611.651.64-0.96%1,248,531
Jan 13, 20261.701.771.601.671.66-2.22%1,119,259
Jan 12, 20261.691.751.661.711.70-1.21%1,539,103
Jan 9, 20261.771.771.661.731.720.58%1,177,534
Jan 8, 20261.701.761.661.721.710.23%1,125,839
Jan 7, 20261.681.741.631.721.705.02%2,498,380
Jan 6, 20261.681.681.541.631.625.42%2,242,937
Jan 5, 20261.531.601.401.551.541.57%3,753,905
Jan 2, 20261.501.601.471.531.513.53%4,054,537
Dec 31, 20251.501.701.411.471.46-5.03%9,391,684
Dec 30, 20251.551.701.501.551.540.06%1,494,180
Dec 29, 20251.501.731.501.551.540.58%565,135
Dec 24, 20251.701.701.501.541.530.06%1,025,275
Dec 23, 20251.581.671.501.541.53-6.67%2,632,106
Dec 22, 20251.501.741.501.651.646.59%1,945,493
Dec 19, 20251.701.701.511.551.54-1.96%2,862,707
Dec 18, 20251.541.641.531.581.570.19%1,112,148
Dec 17, 20251.631.631.551.581.57-1.50%383,246
Dec 16, 20251.501.611.501.601.591.27%3,555,669
Dec 15, 20251.611.741.561.581.5710.49%16,310,160
Dec 12, 20251.431.551.421.431.42-4.03%3,093,974
Dec 11, 20251.541.601.441.491.48-0.33%1,278,075
Dec 10, 20251.451.541.421.501.483.53%2,613,677
Dec 9, 20251.521.621.391.441.431.69%4,091,332
Dec 8, 20251.421.491.421.421.41-4.57%345,718
Dec 5, 20251.491.501.461.491.484.79%691,554
Dec 4, 20251.441.501.421.421.41-3.14%2,269,000
Dec 3, 20251.401.531.401.471.462.37%167,462
Dec 2, 20251.451.531.411.431.422.14%4,589,459
Dec 1, 20251.451.531.401.401.39-3.04%3,384,457
Nov 28, 20251.401.531.401.451.44-0.34%978,484
Nov 27, 20251.451.511.401.451.44-3.27%1,954,721
Nov 26, 20251.401.661.401.501.491.63%363,543
Nov 25, 20251.521.521.401.481.47-1.60%1,115,671
Nov 24, 20251.401.611.401.501.49-0.73%841,350
Nov 21, 20251.501.701.491.511.50-6.73%2,926,064
Nov 20, 20251.601.611.571.621.613.12%511,320
Nov 19, 20251.501.701.501.571.56-1.81%273,207
Nov 18, 20251.701.701.501.601.591.59%435,008
Nov 17, 20251.521.601.501.581.56-3.61%327,192
Nov 14, 20251.701.701.561.631.625.97%2,526,995
Nov 13, 20251.551.681.501.541.53-5.11%1,888,226
Nov 12, 20251.601.641.501.631.612.46%2,595,326
Nov 11, 20251.651.651.501.591.58-0.88%3,005,181
Nov 10, 20251.611.641.571.601.593.23%2,308,234
Nov 7, 20251.661.701.541.551.54-7.07%3,881,943
Nov 6, 20251.781.981.671.671.66-5.33%3,265,675
Nov 5, 20251.701.941.701.761.750.69%1,576,671
Nov 4, 20251.751.971.701.751.74-1,534,360
Nov 3, 20251.751.971.731.751.74-3,128,981
Oct 31, 20251.821.821.701.751.74-1.02%3,370,318
Oct 30, 20251.802.091.771.771.76-8.11%15,175,240
Oct 29, 20251.702.001.701.921.918.09%3,363,724
Oct 28, 20251.802.001.701.781.77-5.32%1,427,847
Oct 27, 20251.701.971.701.881.877.43%1,659,378
Oct 24, 20251.701.951.701.751.740.86%1,347,907
Oct 23, 20251.721.981.711.741.72-1.42%1,771,699
Oct 22, 20251.701.891.701.761.75-0.56%1,725,894
Oct 21, 20251.741.851.731.771.76-1.34%558,225
Oct 20, 20251.742.001.741.791.78-0.33%1,667,870
Oct 17, 20251.702.001.701.801.79-0.06%1,835,388
Oct 16, 20251.701.801.701.801.792.86%1,991,784
Oct 15, 20251.801.801.741.751.74-3.74%2,776,752
Oct 14, 20251.801.891.721.821.813.35%6,577,735