Chariot Limited (AIM:CHAR)
London
· Delayed Price · Currency is GBP · Price in GBX 1.488
+0.068 (4.79%)
Dec 5, 2025, 4:35 PM GMT+1
Chariot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | - | 4.65% | 592,437 |
| Dec 4, 2025 | 1.44 | 1.50 | 1.42 | 1.42 | 1.42 | -3.14% | 2,269,000 |
| Dec 3, 2025 | 1.40 | 1.53 | 1.40 | 1.47 | 1.47 | 2.37% | 167,462 |
| Dec 2, 2025 | 1.45 | 1.53 | 1.41 | 1.43 | 1.43 | 2.14% | 4,589,459 |
| Dec 1, 2025 | 1.45 | 1.53 | 1.40 | 1.40 | 1.40 | -3.04% | 3,384,457 |
| Nov 28, 2025 | 1.40 | 1.53 | 1.40 | 1.45 | 1.45 | -0.34% | 978,484 |
| Nov 27, 2025 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | -3.27% | 1,954,721 |
| Nov 26, 2025 | 1.40 | 1.66 | 1.40 | 1.50 | 1.50 | 1.63% | 363,543 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.40 | 1.48 | 1.48 | -1.60% | 1,115,671 |
| Nov 24, 2025 | 1.40 | 1.61 | 1.40 | 1.50 | 1.50 | -0.73% | 841,350 |
| Nov 21, 2025 | 1.50 | 1.70 | 1.49 | 1.51 | 1.51 | -6.73% | 2,926,064 |
| Nov 20, 2025 | 1.60 | 1.61 | 1.57 | 1.62 | 1.62 | 3.12% | 511,320 |
| Nov 19, 2025 | 1.50 | 1.70 | 1.50 | 1.57 | 1.57 | -1.81% | 273,207 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | 1.59% | 435,008 |
| Nov 17, 2025 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | -3.61% | 327,192 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.56 | 1.63 | 1.63 | 5.97% | 2,526,995 |
| Nov 13, 2025 | 1.55 | 1.68 | 1.50 | 1.54 | 1.54 | -5.11% | 1,888,226 |
| Nov 12, 2025 | 1.60 | 1.64 | 1.50 | 1.63 | 1.63 | 2.46% | 2,595,326 |
| Nov 11, 2025 | 1.65 | 1.65 | 1.50 | 1.59 | 1.59 | -0.88% | 3,005,181 |
| Nov 10, 2025 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | 3.23% | 2,308,234 |
| Nov 7, 2025 | 1.66 | 1.70 | 1.54 | 1.55 | 1.55 | -7.07% | 3,881,943 |
| Nov 6, 2025 | 1.78 | 1.98 | 1.67 | 1.67 | 1.67 | -5.33% | 3,265,675 |
| Nov 5, 2025 | 1.70 | 1.94 | 1.70 | 1.76 | 1.76 | 0.69% | 1,576,671 |
| Nov 4, 2025 | 1.75 | 1.97 | 1.70 | 1.75 | 1.75 | - | 1,534,360 |
| Nov 3, 2025 | 1.75 | 1.97 | 1.73 | 1.75 | 1.75 | - | 3,128,981 |
| Oct 31, 2025 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -1.02% | 3,370,318 |
| Oct 30, 2025 | 1.80 | 2.09 | 1.77 | 1.77 | 1.77 | -8.11% | 15,175,240 |
| Oct 29, 2025 | 1.70 | 2.00 | 1.70 | 1.92 | 1.92 | 8.09% | 3,363,724 |
| Oct 28, 2025 | 1.80 | 2.00 | 1.70 | 1.78 | 1.78 | -5.32% | 1,427,847 |
| Oct 27, 2025 | 1.70 | 1.97 | 1.70 | 1.88 | 1.88 | 7.43% | 1,659,378 |
| Oct 24, 2025 | 1.70 | 1.95 | 1.70 | 1.75 | 1.75 | 0.86% | 1,347,907 |
| Oct 23, 2025 | 1.72 | 1.98 | 1.71 | 1.74 | 1.74 | -1.42% | 1,771,699 |
| Oct 22, 2025 | 1.70 | 1.89 | 1.70 | 1.76 | 1.76 | -0.56% | 1,725,894 |
| Oct 21, 2025 | 1.74 | 1.85 | 1.73 | 1.77 | 1.77 | -1.34% | 558,225 |
| Oct 20, 2025 | 1.74 | 2.00 | 1.74 | 1.79 | 1.79 | -0.33% | 1,667,870 |
| Oct 17, 2025 | 1.70 | 2.00 | 1.70 | 1.80 | 1.80 | -0.06% | 1,835,388 |
| Oct 16, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 1,991,784 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -3.74% | 2,776,752 |
| Oct 14, 2025 | 1.80 | 1.89 | 1.72 | 1.82 | 1.82 | 3.35% | 6,577,735 |
| Oct 13, 2025 | 1.70 | 1.80 | 1.70 | 1.76 | 1.76 | 3.53% | 1,140,634 |
| Oct 10, 2025 | 1.75 | 2.00 | 1.70 | 1.70 | 1.70 | -6.85% | 3,095,134 |
| Oct 9, 2025 | 1.80 | 2.00 | 1.75 | 1.83 | 1.83 | -1.88% | 2,166,136 |
| Oct 8, 2025 | 1.83 | 2.00 | 1.76 | 1.86 | 1.86 | 6.23% | 1,863,158 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.70 | 1.75 | 1.75 | -5.35% | 1,107,864 |
| Oct 6, 2025 | 1.88 | 2.00 | 1.80 | 1.85 | 1.85 | 3.47% | 1,550,751 |
| Oct 3, 2025 | 1.90 | 2.00 | 1.79 | 1.79 | 1.79 | -7.07% | 4,006,180 |
| Oct 2, 2025 | 1.92 | 2.14 | 1.80 | 1.92 | 1.92 | -9.46% | 2,112,380 |
| Oct 1, 2025 | 2.13 | 2.13 | 1.89 | 2.13 | 2.13 | 6.41% | 571,735 |
| Sep 30, 2025 | 1.90 | 2.12 | 1.88 | 2.00 | 2.00 | 0.10% | 1,977,020 |
| Sep 29, 2025 | 1.90 | 2.09 | 1.90 | 2.00 | 2.00 | 5.06% | 1,850,481 |