1. Share Prices

  2. Chariot Limited (CHAR)

1.44p+0.02 (+1.69%)09 Dec 2025, 16:40
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
Dec 9, 20251.52p1.62p1.39p1.44p4,091,332
Dec 8, 20251.42p1.49p1.42p1.42p345,718
Dec 5, 20251.49p1.50p1.45p1.49p691,554
Dec 4, 20251.44p1.50p1.42p1.42p2,268,999
Dec 3, 20251.40p1.53p1.40p1.47p167,462
Dec 2, 20251.45p1.53p1.41p1.43p4,589,459
Dec 1, 20251.45p1.53p1.40p1.40p3,384,456
Nov 28, 20251.40p1.53p1.40p1.45p978,483
Nov 27, 20251.45p1.51p1.40p1.45p1,954,721
Nov 26, 20251.40p1.66p1.40p1.50p363,543
Nov 25, 20251.52p1.52p1.40p1.48p1,115,670
Nov 24, 20251.40p1.61p1.40p1.50p841,350
Nov 21, 20251.50p1.70p1.48p1.51p2,926,064
Nov 20, 20251.60p1.61p1.57p1.62p511,320
Nov 19, 20251.50p1.70p1.50p1.57p273,206
Nov 18, 20251.70p1.70p1.50p1.60p435,008
Nov 17, 20251.52p1.60p1.50p1.57p327,192
Nov 14, 20251.70p1.70p1.56p1.63p2,526,994
Nov 13, 20251.55p1.68p1.50p1.54p1,888,226
Nov 12, 20251.60p1.64p1.50p1.63p2,595,325
Nov 11, 20251.65p1.65p1.50p1.59p3,005,180
Nov 10, 20251.61p1.64p1.57p1.60p2,308,234
Nov 7, 20251.66p1.70p1.54p1.55p3,881,942
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
123456
Showing 1 to 50 of 253

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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.