Skip to main content
Chariot Limited (AIM:CHAR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.488
+0.068 (4.79%)
Dec 5, 2025, 4:35 PM GMT+1

Chariot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.491.501.471.49-4.65%592,437
Dec 4, 20251.441.501.421.421.42-3.14%2,269,000
Dec 3, 20251.401.531.401.471.472.37%167,462
Dec 2, 20251.451.531.411.431.432.14%4,589,459
Dec 1, 20251.451.531.401.401.40-3.04%3,384,457
Nov 28, 20251.401.531.401.451.45-0.34%978,484
Nov 27, 20251.451.511.401.451.45-3.27%1,954,721
Nov 26, 20251.401.661.401.501.501.63%363,543
Nov 25, 20251.521.521.401.481.48-1.60%1,115,671
Nov 24, 20251.401.611.401.501.50-0.73%841,350
Nov 21, 20251.501.701.491.511.51-6.73%2,926,064
Nov 20, 20251.601.611.571.621.623.12%511,320
Nov 19, 20251.501.701.501.571.57-1.81%273,207
Nov 18, 20251.701.701.501.601.601.59%435,008
Nov 17, 20251.521.601.501.581.58-3.61%327,192
Nov 14, 20251.701.701.561.631.635.97%2,526,995
Nov 13, 20251.551.681.501.541.54-5.11%1,888,226
Nov 12, 20251.601.641.501.631.632.46%2,595,326
Nov 11, 20251.651.651.501.591.59-0.88%3,005,181
Nov 10, 20251.611.641.571.601.603.23%2,308,234
Nov 7, 20251.661.701.541.551.55-7.07%3,881,943
Nov 6, 20251.781.981.671.671.67-5.33%3,265,675
Nov 5, 20251.701.941.701.761.760.69%1,576,671
Nov 4, 20251.751.971.701.751.75-1,534,360
Nov 3, 20251.751.971.731.751.75-3,128,981
Oct 31, 20251.821.821.701.751.75-1.02%3,370,318
Oct 30, 20251.802.091.771.771.77-8.11%15,175,240
Oct 29, 20251.702.001.701.921.928.09%3,363,724
Oct 28, 20251.802.001.701.781.78-5.32%1,427,847
Oct 27, 20251.701.971.701.881.887.43%1,659,378
Oct 24, 20251.701.951.701.751.750.86%1,347,907
Oct 23, 20251.721.981.711.741.74-1.42%1,771,699
Oct 22, 20251.701.891.701.761.76-0.56%1,725,894
Oct 21, 20251.741.851.731.771.77-1.34%558,225
Oct 20, 20251.742.001.741.791.79-0.33%1,667,870
Oct 17, 20251.702.001.701.801.80-0.06%1,835,388
Oct 16, 20251.701.801.701.801.802.86%1,991,784
Oct 15, 20251.801.801.741.751.75-3.74%2,776,752
Oct 14, 20251.801.891.721.821.823.35%6,577,735
Oct 13, 20251.701.801.701.761.763.53%1,140,634
Oct 10, 20251.752.001.701.701.70-6.85%3,095,134
Oct 9, 20251.802.001.751.831.83-1.88%2,166,136
Oct 8, 20251.832.001.761.861.866.23%1,863,158
Oct 7, 20251.881.881.701.751.75-5.35%1,107,864
Oct 6, 20251.882.001.801.851.853.47%1,550,751
Oct 3, 20251.902.001.791.791.79-7.07%4,006,180
Oct 2, 20251.922.141.801.921.92-9.46%2,112,380
Oct 1, 20252.132.131.892.132.136.41%571,735
Sep 30, 20251.902.121.882.002.000.10%1,977,020
Sep 29, 20251.902.091.902.002.005.06%1,850,481
Sep 26, 20251.862.151.821.901.90-1.09%3,094,130
Sep 25, 20251.961.991.741.921.92-5.47%15,064,860
Sep 24, 20251.922.201.922.032.030.64%2,263,435
Sep 23, 20252.102.251.902.022.02-1.56%13,311,930
Sep 22, 20251.762.201.662.052.0518.77%16,036,080
Sep 19, 20251.651.801.601.731.732.13%1,942,340
Sep 18, 20251.731.801.631.691.692.49%9,039,042
Sep 17, 20251.601.701.501.651.656.32%8,174,015
Sep 16, 20251.541.601.541.551.55-0.58%409,823
Sep 15, 20251.581.701.501.561.56-5.97%4,526,642
Sep 12, 20251.541.731.501.661.665.33%3,305,218
Sep 11, 20251.731.731.551.581.580.32%1,347,570
Sep 10, 20251.601.601.501.571.57-1.57%4,438,416
Sep 9, 20251.601.651.551.601.60-0.31%3,234,531
Sep 8, 20251.601.721.501.601.602.56%19,918,790
Sep 5, 20251.401.631.401.561.567.66%12,444,390
Sep 4, 20251.461.541.401.451.45-3.01%3,403,476
Sep 3, 20251.421.501.401.491.496.71%10,019,170
Sep 2, 20251.401.501.401.401.40-3.38%1,555,048
Sep 1, 20251.351.501.331.451.45-1,305,521
Aug 29, 20251.401.501.371.451.45-2,835,046
Aug 28, 20251.301.431.301.451.451.33%604,253
Aug 27, 20251.401.541.401.431.43-3.31%3,323,224
Aug 26, 20251.401.471.401.481.484.15%2,198,206
Aug 22, 20251.421.481.361.421.42-3.40%3,257,256
Aug 21, 20251.331.561.321.471.4710.86%12,194,280
Aug 20, 20251.311.361.311.331.33-0.38%1,562,323
Aug 19, 20251.361.361.311.331.33-0.15%320,895
Aug 18, 20251.361.401.311.331.330.23%2,703,593
Aug 15, 20251.331.401.311.331.33-1.70%476,186
Aug 14, 20251.311.561.301.351.353.60%1,455,885
Aug 13, 20251.301.581.301.311.31-3.33%712,272
Aug 12, 20251.321.401.291.351.35-6.83%950,045
Aug 11, 20251.351.601.321.451.45-1.63%2,065,666
Aug 8, 20251.321.411.321.471.474.54%564,780
Aug 7, 20251.321.501.321.411.41-230,952
Aug 6, 20251.321.501.321.411.412.92%1,797,211
Aug 5, 20251.361.501.321.371.37-2.56%798,846
Aug 4, 20251.431.501.361.411.41-1.68%913,590
Aug 1, 20251.361.411.331.431.436.72%2,097,792
Jul 31, 20251.301.501.301.341.34-3.60%3,996,790
Jul 30, 20251.351.401.181.391.391.09%12,710,180
Jul 29, 20251.351.501.331.381.381.85%2,644,426
Jul 28, 20251.401.421.341.351.35-6.32%5,983,605
Jul 25, 20251.401.481.401.441.44-1.30%1,680,835
Jul 24, 20251.401.501.401.461.464.14%537,308
Jul 23, 20251.481.501.401.401.40-4.04%7,848,019
Jul 22, 20251.491.731.431.461.46-1.02%2,551,050
Jul 21, 20251.451.701.401.481.48-1.60%1,538,682
Jul 18, 20251.451.601.401.501.503.45%1,182,446