Chariot Limited (AIM:CHAR)
London
· Delayed Price · Currency is GBP · Price in GBX 1.650
+0.050 (3.13%)
Apr 28, 2026, 4:46 PM GMT
Chariot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 10,221,950 |
| Apr 27, 2026 | 1.52 | 1.67 | 1.52 | 1.60 | 1.60 | 3.23% | 11,802,360 |
| Apr 24, 2026 | 1.59 | 1.65 | 1.50 | 1.55 | 1.55 | -1.27% | 14,747,720 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 3,798,102 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 1,802,817 |
| Apr 21, 2026 | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | 2.58% | 7,799,178 |
| Apr 20, 2026 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | 1.97% | 12,505,280 |
| Apr 17, 2026 | 1.55 | 1.65 | 1.50 | 1.52 | 1.52 | -3.18% | 9,823,822 |
| Apr 16, 2026 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 0.64% | 9,750,669 |
| Apr 15, 2026 | 1.57 | 1.60 | 1.53 | 1.56 | 1.56 | -0.32% | 5,206,914 |
| Apr 14, 2026 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | -0.95% | 6,471,275 |
| Apr 13, 2026 | 1.55 | 1.70 | 1.55 | 1.58 | 1.58 | 1.61% | 32,435,610 |
| Apr 10, 2026 | 1.40 | 1.61 | 1.38 | 1.56 | 1.56 | 13.50% | 99,130,560 |
| Apr 9, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 8,212,324 |
| Apr 8, 2026 | 1.30 | 1.37 | 1.28 | 1.35 | 1.35 | 3.05% | 26,371,240 |
| Apr 7, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 12,155,940 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 16,503,830 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 9,236,728 |
| Mar 31, 2026 | 1.20 | 1.27 | 1.10 | 1.27 | 1.27 | 5.83% | 50,955,370 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -0.99% | 22,982,790 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.20 | 1.21 | 1.21 | -4.87% | 20,756,310 |
| Mar 26, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -3.48% | 2,172,697 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | 2.01% | 6,581,829 |
| Mar 24, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 2.54% | 2,112,019 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.11% | 3,172,351 |
| Mar 20, 2026 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 1,375,093 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.87% | 8,702,634 |
| Mar 18, 2026 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 1.95% | 6,219,218 |
| Mar 17, 2026 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | -2.70% | 11,767,140 |
| Mar 16, 2026 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | 2.62% | 8,622,110 |
| Mar 13, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 19,754,080 |
| Mar 12, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.87% | 13,058,150 |
| Mar 11, 2026 | 1.35 | 1.40 | 1.25 | 1.34 | 1.34 | -4.15% | 14,934,420 |
| Mar 10, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 1.75% | 9,205,752 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -3.58% | 2,422,173 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.36 | 1.43 | 1.43 | -0.63% | 7,063,337 |
| Mar 5, 2026 | 1.43 | 1.50 | 1.37 | 1.43 | 1.43 | -0.42% | 253,752 |
| Mar 4, 2026 | 1.45 | 1.50 | 1.38 | 1.44 | 1.44 | 1.48% | 4,958,755 |
| Mar 3, 2026 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | 2.09% | 6,213,289 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.79% | 1,765,022 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -0.21% | 4,144,849 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | 0.86% | 2,494,009 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -1.90% | 2,331,620 |
| Feb 24, 2026 | 1.40 | 1.59 | 1.39 | 1.42 | 1.42 | 1.00% | 4,092,216 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.36 | 1.41 | 1.41 | 1.81% | 8,008,469 |
| Feb 20, 2026 | 1.47 | 1.50 | 1.37 | 1.38 | 1.38 | -6.76% | 26,302,090 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.48 | 1.48 | 1.47 | -8.92% | 9,969,764 |
| Feb 18, 2026 | 1.57 | 1.65 | 1.53 | 1.63 | 1.61 | 3.17% | 1,329,919 |
| Feb 17, 2026 | 1.50 | 1.65 | 1.50 | 1.58 | 1.56 | 3.28% | 4,399,098 |
| Feb 16, 2026 | 1.52 | 1.65 | 1.40 | 1.53 | 1.51 | 2.35% | 2,295,077 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.43 | 1.49 | 1.48 | - | 343,909 |
| Feb 12, 2026 | 1.48 | 1.58 | 1.40 | 1.49 | 1.48 | -2.55% | 2,671,068 |
| Feb 11, 2026 | 1.48 | 1.58 | 1.45 | 1.53 | 1.52 | 0.33% | 975,699 |
| Feb 10, 2026 | 1.58 | 1.58 | 1.48 | 1.52 | 1.51 | -0.33% | 702,383 |
| Feb 9, 2026 | 1.58 | 1.58 | 1.48 | 1.53 | 1.52 | 0.26% | 864,688 |
| Feb 6, 2026 | 1.50 | 1.74 | 1.40 | 1.53 | 1.51 | 3.39% | 9,666,092 |
| Feb 5, 2026 | 1.50 | 1.57 | 1.45 | 1.48 | 1.47 | 0.96% | 964,008 |
| Feb 4, 2026 | 1.50 | 1.65 | 1.42 | 1.46 | 1.45 | - | 2,887,161 |
| Feb 3, 2026 | 1.42 | 1.60 | 1.42 | 1.46 | 1.45 | -2.27% | 771,292 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.43 | 1.50 | 1.48 | 2.75% | 2,596,812 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.43 | 1.46 | 1.45 | -0.41% | 1,758,818 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.43 | 1.46 | 1.45 | -0.07% | 2,494,143 |
| Jan 28, 2026 | 1.50 | 1.65 | 1.43 | 1.46 | 1.45 | -4.19% | 1,733,609 |
| Jan 27, 2026 | 1.52 | 1.65 | 1.50 | 1.53 | 1.52 | 3.39% | 2,116,860 |
| Jan 26, 2026 | 1.52 | 1.65 | 1.42 | 1.48 | 1.47 | -0.61% | 604,339 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.42 | 1.49 | 1.48 | 2.41% | 3,429,716 |
| Jan 22, 2026 | 1.65 | 1.65 | 1.42 | 1.45 | 1.44 | -0.75% | 1,076,603 |
| Jan 21, 2026 | 1.54 | 1.60 | 1.42 | 1.46 | 1.45 | -3.56% | 1,871,841 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.45 | 1.52 | 1.50 | -1.94% | 801,500 |
| Jan 19, 2026 | 1.59 | 1.65 | 1.47 | 1.55 | 1.53 | 0.59% | 3,174,807 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.50 | 1.54 | 1.53 | -3.52% | 1,115,886 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.52 | 1.59 | 1.58 | -3.75% | 3,905,145 |
| Jan 14, 2026 | 1.64 | 1.77 | 1.61 | 1.65 | 1.64 | -0.96% | 1,248,531 |
| Jan 13, 2026 | 1.70 | 1.77 | 1.60 | 1.67 | 1.66 | -2.22% | 1,119,259 |
| Jan 12, 2026 | 1.69 | 1.75 | 1.66 | 1.71 | 1.70 | -1.21% | 1,539,103 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.66 | 1.73 | 1.72 | 0.58% | 1,177,534 |
| Jan 8, 2026 | 1.70 | 1.76 | 1.66 | 1.72 | 1.71 | 0.23% | 1,125,839 |
| Jan 7, 2026 | 1.68 | 1.74 | 1.63 | 1.72 | 1.70 | 5.02% | 2,498,380 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.54 | 1.63 | 1.62 | 5.42% | 2,242,937 |
| Jan 5, 2026 | 1.53 | 1.60 | 1.40 | 1.55 | 1.54 | 1.57% | 3,753,905 |
| Jan 2, 2026 | 1.50 | 1.60 | 1.47 | 1.53 | 1.51 | 3.53% | 4,054,537 |
| Dec 31, 2025 | 1.50 | 1.70 | 1.41 | 1.47 | 1.46 | -5.03% | 9,391,684 |
| Dec 30, 2025 | 1.55 | 1.70 | 1.50 | 1.55 | 1.54 | 0.06% | 1,494,180 |
| Dec 29, 2025 | 1.50 | 1.73 | 1.50 | 1.55 | 1.54 | 0.58% | 565,135 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.50 | 1.54 | 1.53 | 0.06% | 1,025,275 |
| Dec 23, 2025 | 1.58 | 1.67 | 1.50 | 1.54 | 1.53 | -6.67% | 2,632,106 |
| Dec 22, 2025 | 1.50 | 1.74 | 1.50 | 1.65 | 1.64 | 6.59% | 1,945,493 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.51 | 1.55 | 1.54 | -1.96% | 2,862,707 |
| Dec 18, 2025 | 1.54 | 1.64 | 1.53 | 1.58 | 1.57 | 0.19% | 1,112,148 |
| Dec 17, 2025 | 1.63 | 1.63 | 1.55 | 1.58 | 1.57 | -1.50% | 383,246 |
| Dec 16, 2025 | 1.50 | 1.61 | 1.50 | 1.60 | 1.59 | 1.27% | 3,555,669 |
| Dec 15, 2025 | 1.61 | 1.74 | 1.56 | 1.58 | 1.57 | 10.49% | 16,310,160 |
| Dec 12, 2025 | 1.43 | 1.55 | 1.42 | 1.43 | 1.42 | -4.03% | 3,093,974 |
| Dec 11, 2025 | 1.54 | 1.60 | 1.44 | 1.49 | 1.48 | -0.33% | 1,278,075 |
| Dec 10, 2025 | 1.45 | 1.54 | 1.42 | 1.50 | 1.48 | 3.53% | 2,613,677 |
| Dec 9, 2025 | 1.52 | 1.62 | 1.39 | 1.44 | 1.43 | 1.69% | 4,091,332 |
| Dec 8, 2025 | 1.42 | 1.49 | 1.42 | 1.42 | 1.41 | -4.57% | 345,718 |
| Dec 5, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.48 | 4.79% | 691,554 |
| Dec 4, 2025 | 1.44 | 1.50 | 1.42 | 1.42 | 1.41 | -3.14% | 2,269,000 |
| Dec 3, 2025 | 1.40 | 1.53 | 1.40 | 1.47 | 1.46 | 2.37% | 167,462 |