1. Share Prices

  2. Chariot Limited (CHAR)

1.66p+0.08 (+5.33%)12 Sep 2025, 16:31
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
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
Aug 28, 20251.30p1.43p1.30p1.45p604,253
Aug 27, 20251.40p1.54p1.40p1.43p3,323,224
Aug 26, 20251.40p1.47p1.40p1.48p2,198,206
Aug 22, 20251.42p1.48p1.36p1.42p3,257,256
Aug 21, 20251.33p1.56p1.32p1.47p12,194,286
Aug 20, 20251.31p1.36p1.31p1.33p1,562,322
Aug 19, 20251.36p1.36p1.31p1.33p320,894
Aug 18, 20251.36p1.40p1.31p1.33p2,703,592
Aug 15, 20251.33p1.40p1.31p1.33p476,185
Aug 14, 20251.31p1.56p1.30p1.35p1,455,885
Aug 13, 20251.30p1.58p1.30p1.31p712,271
Aug 12, 20251.32p1.40p1.29p1.35p950,044
Aug 11, 20251.35p1.60p1.32p1.45p2,065,665
Aug 8, 20251.32p1.41p1.32p1.47p564,780
Aug 7, 20251.32p1.50p1.32p1.41p230,951
Aug 6, 20251.32p1.50p1.32p1.41p1,797,210
Aug 5, 20251.36p1.50p1.32p1.37p798,845
Aug 4, 20251.43p1.50p1.36p1.41p913,589
Aug 1, 20251.36p1.41p1.33p1.43p2,097,791
Jul 31, 20251.30p1.50p1.30p1.34p3,996,790
Jul 30, 20251.35p1.40p1.18p1.39p12,710,181
Jul 29, 20251.35p1.50p1.33p1.38p2,644,426
Jul 28, 20251.40p1.42p1.34p1.35p5,983,604
Jul 25, 20251.40p1.48p1.40p1.44p1,680,835
Jul 24, 20251.40p1.50p1.40p1.46p537,308
Jul 23, 20251.48p1.50p1.40p1.40p7,848,019
Jul 22, 20251.49p1.73p1.43p1.46p2,551,049
Jul 21, 20251.56p1.70p1.40p1.48p1,538,682
Jul 18, 20251.45p1.60p1.40p1.50p1,182,445
Jul 17, 20251.40p1.50p1.40p1.45p1,077,582
Jul 16, 20251.47p1.70p1.40p1.45p2,063,445
Jul 15, 20251.46p1.50p1.40p1.45p1,232,751
Jul 14, 20251.47p1.60p1.42p1.52p685,001
Jul 11, 20251.40p1.52p1.40p1.49p2,177,510
Jul 10, 20251.47p1.55p1.40p1.53p3,453,995
Jul 9, 20251.70p1.70p1.47p1.53p1,433,726
Jul 8, 20251.70p1.70p1.47p1.53p2,758,924
Jul 7, 20251.47p1.70p1.47p1.52p4,028,009
Jul 4, 20251.54p1.70p1.50p1.52p2,842,773
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.