Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Chariot (CHAR) Share Price

Intraday
Historical

Price	1.306p on 14-08-2025 at 09:50:06
Change	0.00p 0%
Buy	1.558p
Sell	1.306p

Last Trade:	Sell 72,993.00 at 1.37p
Day's Volume:	341,954
Last Close:	1.306p
Open:	1.306p
ISIN:	GG00B2R9PM06

Day's Range	0.00p - 0.00p
52wk Range:	1.20p - 7.00p
Market Capitalisation:	£20.60m
VWAP:	1.342988p
Shares in Issue:	1.58b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chariot (CHAR) Latest Trades
Sell*	72,993	1.37p	Ordinary	10:27:32 - 14-Aug-25
Sell*	36,932	1.37p	Ordinary	10:07:09 - 14-Aug-25
Sell*	63,024	1.37p	Ordinary	10:00:37 - 14-Aug-25
Buy*	128	1.5577p	Ordinary	09:44:56 - 14-Aug-25
Sell*	15,896	1.3334p	Ordinary	09:27:17 - 14-Aug-25
Sell*	2,627	1.306p	Ordinary	09:19:17 - 14-Aug-25
Sell*	113,199	1.306p	Ordinary	08:37:29 - 14-Aug-25
Buy*	898	1.5577p	Ordinary	08:33:17 - 14-Aug-25
Sell*	378	1.311p	Ordinary	08:30:23 - 14-Aug-25
Sell*	30,000	1.3334p	Ordinary	08:21:23 - 14-Aug-25

See more Chariot trades

Chariot (CHAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2025 (Wed)	1.302	1.306	1.302	1.306	712,271
12th Aug 2025 (Tue)	1.32	1.32	1.32	1.351	950,044
11th Aug 2025 (Mon)	1.35	1.35	1.322	1.45	2,065,664
8th Aug 2025 (Fri)	1.322	1.41	1.322	1.474	564,780
7th Aug 2025 (Thu)	1.322	1.322	1.322	1.41	230,950
6th Aug 2025 (Wed)	1.32	1.498	1.32	1.41	1,797,210
5th Aug 2025 (Tue)	1.36	1.36	1.322	1.37	798,843
4th Aug 2025 (Mon)	1.43	1.43	1.36	1.406	913,586
1st Aug 2025 (Fri)	1.36	1.36	1.36	1.43	2,097,790
31st Jul 2025 (Thu)	1.30	1.40	1.30	1.34	3,996,789
30th Jul 2025 (Wed)	1.35	1.35	1.21	1.39	12,710,180
29th Jul 2025 (Tue)	1.35	1.35	1.35	1.375	2,644,426
28th Jul 2025 (Mon)	1.402	1.402	1.35	1.35	5,983,602
25th Jul 2025 (Fri)	1.402	1.402	1.402	1.441	1,680,835
24th Jul 2025 (Thu)	1.402	1.46	1.402	1.46	537,307
23rd Jul 2025 (Wed)	1.48	1.48	1.402	1.402	7,848,014
22nd Jul 2025 (Tue)	1.49	1.49	1.452	1.461	2,551,049
21st Jul 2025 (Mon)	1.45	1.698	1.45	1.476	1,538,678
18th Jul 2025 (Fri)	1.45	1.45	1.45	1.50	1,182,445
17th Jul 2025 (Thu)	1.402	1.402	1.402	1.45	1,077,582
16th Jul 2025 (Wed)	1.472	1.472	1.402	1.45	2,063,443
15th Jul 2025 (Tue)	1.524	1.524	1.45	1.45	1,232,751
14th Jul 2025 (Mon)	1.47	1.47	1.47	1.524	684,999

See more Chariot price history

Date	Source	Headline
Chariot (CHAR) Regulatory News
24th Jul 2025 3:50 pm	RNS	Directors Dealings
9th Jul 2025 3:00 pm	RNS	Block Admission
30th Jun 2025 9:00 am	RNS	Posting of Annual Report and Notice of AGM
30th Jun 2025 7:00 am	RNS	2024 Final Results
19th Jun 2025 4:00 pm	RNS	Director Dealings
18th Jun 2025 11:20 am	RNS	Result of General Meeting and Total Voting Rights
17th Jun 2025 7:00 am	RNS	Result of Oversubscribed Open Offer
2nd Jun 2025 3:00 pm	RNS	Block Admission Return
29th May 2025 1:00 pm	RNS	Posting of Circular and Notice of General Meeting
23rd May 2025 6:15 pm	RNS	Result of Oversubscribed Placing and Subscription

See more Chariot regulatory news

FTSE 100 Latest

Value9,158.13

Change-7.10