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	1.402p on 25-07-2025 at 17:20:05
Change	-0.019p -1.3%
Buy	1.48p
Sell	1.402p

Last Trade:	Sell 16,817.00 at 1.402p
Day's Volume:	1,680,835
Last Close:	1.441p
Open:	1.402p
ISIN:	GG00B2R9PM06

Day's Range	1.402p - 1.402p
52wk Range:	1.20p - 7.40p
Market Capitalisation:	£22.12m
VWAP:	1.430518p
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*	16,817	1.402p	SI Trade	15:36:50 - 25-Jul-25
Sell*	600,000	1.4387p	Negotiated Trade	14:45:40 - 25-Jul-25
Sell*	208,244	1.4387p	Negotiated Trade	14:09:35 - 25-Jul-25
Sell*	100,516	1.4386p	Ordinary	13:32:19 - 25-Jul-25
Sell*	1,850	1.4107p	Ordinary	12:50:50 - 25-Jul-25
Sell*	20,000	1.4387p	Negotiated Trade	12:48:28 - 25-Jul-25
Sell*	2,000	1.4107p	Ordinary	11:43:35 - 25-Jul-25
Sell*	10,218	1.4387p	Negotiated Trade	11:13:31 - 25-Jul-25
Sell*	64,089	1.402p	Automatic Execution	11:03:33 - 25-Jul-25
Sell*	312,331	1.41p	Ordinary	11:03:27 - 25-Jul-25

See more Chariot trades

Chariot (CHAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Jul 2025 (Fri)	1.40	1.472	1.40	1.486	2,177,510
10th Jul 2025 (Thu)	1.47	1.47	1.47	1.534	3,453,994
9th Jul 2025 (Wed)	1.534	1.534	1.534	1.534	1,433,724
8th Jul 2025 (Tue)	1.52	1.534	1.52	1.534	2,758,923
7th Jul 2025 (Mon)	1.474	1.50	1.474	1.52	4,028,007
4th Jul 2025 (Fri)	1.54	1.54	1.502	1.521	2,842,771
3rd Jul 2025 (Thu)	1.47	1.60	1.47	1.56	4,363,492
2nd Jul 2025 (Wed)	1.51	1.51	1.50	1.50	1,988,993
1st Jul 2025 (Tue)	1.524	1.584	1.524	1.584	1,644,676
30th Jun 2025 (Mon)	1.45	1.47	1.402	1.524	5,116,910
27th Jun 2025 (Fri)	1.47	1.52	1.47	1.485	3,542,146
26th Jun 2025 (Thu)	1.43	1.50	1.42	1.42	1,664,130
25th Jun 2025 (Wed)	1.45	1.48	1.45	1.45	3,801,441

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

Value9,120.31

Change-18.06