1. Share Prices

  2. Chariot Limited (CHAR)

1.55p-0.12 (-8.82%)07 Nov 2025, 14:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chariot Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20251.78p1.98p1.67p1.67p3,265,675
Nov 5, 20251.70p1.94p1.70p1.76p1,576,671
Nov 4, 20251.75p1.97p1.70p1.75p1,534,360
Nov 3, 20251.75p1.97p1.73p1.75p3,128,980
Oct 31, 20251.82p1.82p1.70p1.75p3,370,318
Oct 30, 20251.80p2.09p1.77p1.77p15,175,244
Oct 29, 20251.70p2.00p1.70p1.92p3,363,723
Oct 28, 20251.80p2.00p1.70p1.78p1,427,847
Oct 27, 20251.70p1.97p1.70p1.88p1,659,377
Oct 24, 20251.70p1.95p1.70p1.75p1,347,907
Oct 23, 20251.72p1.98p1.71p1.74p1,771,698
Oct 22, 20251.70p1.89p1.70p1.76p1,725,894
Oct 21, 20251.74p1.85p1.73p1.77p558,225
Oct 20, 20251.74p2.00p1.74p1.79p1,667,870
Oct 17, 20251.70p2.00p1.70p1.80p1,835,388
Oct 16, 20251.70p1.80p1.70p1.80p1,991,784
Oct 15, 20251.80p1.80p1.74p1.75p2,776,752
Oct 14, 20251.80p1.89p1.72p1.82p6,577,734
Oct 13, 20251.70p1.80p1.70p1.76p1,140,634
Oct 10, 20251.75p2.00p1.70p1.70p3,095,133
Oct 9, 20251.80p2.00p1.75p1.82p2,166,136
Oct 8, 20251.83p2.00p1.76p1.86p1,863,158
Oct 7, 20251.88p1.88p1.70p1.75p1,107,863
Oct 6, 20251.88p2.00p1.80p1.85p1,550,750
Oct 3, 20251.90p2.00p1.79p1.79p4,006,180
Oct 2, 20251.92p2.13p1.80p1.92p2,112,380
Oct 1, 20252.13p2.13p1.89p2.13p571,735
Sep 30, 20251.90p2.12p1.88p2.00p1,977,020
Sep 29, 20251.90p2.09p1.90p2.00p1,850,481
Sep 26, 20251.86p2.15p1.82p1.90p3,094,129
Sep 25, 20251.96p1.99p1.74p1.92p15,064,867
Sep 24, 20251.92p2.19p1.92p2.03p2,263,435
Sep 23, 20252.10p2.25p1.90p2.02p13,311,930
Sep 22, 20251.76p2.20p1.66p2.05p16,036,080
Sep 19, 20251.65p1.80p1.60p1.73p1,942,339
Sep 18, 20251.73p1.80p1.63p1.69p9,039,042
Sep 17, 20251.60p1.70p1.50p1.65p8,174,015
Sep 16, 20251.53p1.60p1.53p1.55p409,823
Sep 15, 20251.58p1.70p1.50p1.56p4,526,642
Sep 12, 20251.54p1.73p1.50p1.66p3,305,217
Sep 11, 20251.73p1.73p1.55p1.57p1,347,570
Sep 10, 20251.60p1.60p1.50p1.57p4,438,416
Sep 9, 20251.60p1.65p1.55p1.59p3,234,531
Sep 8, 20251.60p1.72p1.50p1.60p19,918,799
Sep 5, 20251.40p1.63p1.40p1.56p12,444,391
Sep 4, 20251.46p1.54p1.40p1.45p3,403,476
Sep 3, 20251.42p1.50p1.40p1.49p10,019,173
Sep 2, 20251.40p1.50p1.40p1.40p1,555,048
Sep 1, 20251.35p1.50p1.33p1.45p1,305,521
Aug 29, 20251.40p1.50p1.36p1.45p2,835,045
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.