1. Share Prices

  2. Chariot Limited (CHAR)

1.37p-0.04 (-2.56%)05 Aug 2025, 16:34
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
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
Jul 3, 20251.47p1.60p1.47p1.56p4,363,494
Jul 2, 20251.51p1.70p1.47p1.50p1,988,997
Jul 1, 20251.70p1.70p1.47p1.58p1,644,678
Jun 30, 20251.45p1.48p1.40p1.52p5,116,913
Jun 27, 20251.47p1.70p1.43p1.49p3,542,149
Jun 26, 20251.43p1.50p1.30p1.42p1,664,132
Jun 25, 20251.45p1.70p1.40p1.45p3,801,443
Jun 24, 20251.30p1.70p1.30p1.48p1,367,731
Jun 23, 20251.60p1.70p1.40p1.60p10,762,042
Jun 20, 20251.50p1.52p1.40p1.48p11,822,367
Jun 19, 20251.50p1.70p1.39p1.45p8,988,950
Jun 18, 20251.43p1.60p1.40p1.52p4,939,354
Jun 17, 20251.40p1.70p1.36p1.42p4,734,961
Jun 16, 20251.40p1.73p1.40p1.50p1,138,351
Jun 13, 20251.40p1.60p1.38p1.40p5,021,816
Jun 12, 20251.45p1.73p1.42p1.46p1,486,363
Jun 11, 20251.45p1.70p1.45p1.49p640,620
Jun 10, 20251.40p1.73p1.40p1.52p1,186,167
Jun 9, 20251.40p1.70p1.35p1.48p762,041
Jun 6, 20251.64p1.73p1.45p1.57p865,486
Jun 5, 20251.64p1.73p1.46p1.64p566,986
Jun 4, 20251.51p1.73p1.50p1.59p2,816,937
Jun 3, 20251.52p1.73p1.40p1.59p2,280,173
Jun 2, 20251.55p1.73p1.40p1.45p4,192,908
May 30, 20251.47p1.73p1.40p1.46p2,311,539
May 29, 20251.40p1.73p1.40p1.55p2,229,139
May 28, 20251.73p1.73p1.43p1.60p5,897,557
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.