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	2.90p on 18-09-2026 at 18:15:08
Change	-0.35p -10.77%
Buy	3.00p
Sell	2.86p

Last Trade:	Unknown 500,000.00 at 3.25p
Day's Volume:	25,204,468
Last Close:	2.90p
Open:	3.33p
ISIN:	GG00B2R9PM06

Day's Range	2.80p - 3.33p
52wk Range:	1.10p - 3.40p
Market Capitalisation:	£83.15m
VWAP:	2.967919p
Shares in Issue:	2.87b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Chariot (CHAR) Latest Trades
Unknown*	500,000	3.25p	Negotiated Trade	16:47:57 - 18-Sep-26
Unknown*	26,797	2.90p	OTC Trade	16:35:08 - 18-Sep-26
Unknown*	3,500	2.90p	OTC Trade	16:35:08 - 18-Sep-26
Sell*	305,951	2.90p	Uncrossing Trade	16:35:08 - 18-Sep-26
Sell*	138,695	2.879p	Ordinary	16:29:06 - 18-Sep-26
Buy*	145	3.00p	SI Trade	16:28:00 - 18-Sep-26
Sell*	572	2.85p	SI Trade	16:26:00 - 18-Sep-26
Buy*	2,336	3.00p	SI Trade	16:26:00 - 18-Sep-26
Sell*	199,060	2.87p	Ordinary	16:25:23 - 18-Sep-26
Sell*	6,759	2.87p	Ordinary	16:24:44 - 18-Sep-26

See more Chariot trades

Chariot (CHAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	3.33	3.33	2.80	2.90	25,204,468
17th Sep 2026 (Thu)	3.37	3.39	3.25	3.25	8,308,135
16th Sep 2026 (Wed)	3.28	3.40	3.28	3.30	12,982,811
15th Sep 2026 (Tue)	3.15	3.30	3.07	3.20	18,266,990
14th Sep 2026 (Mon)	3.01	3.15	3.00	3.10	17,146,328
11th Sep 2026 (Fri)	2.995	3.06	2.92	2.92	4,110,222
10th Sep 2026 (Thu)	3.10	3.10	3.00	3.00	8,693,974
9th Sep 2026 (Wed)	3.30	3.30	3.02	3.15	8,437,461
8th Sep 2026 (Tue)	3.00	3.20	3.00	3.02	50,479,927
7th Sep 2026 (Mon)	3.00	3.00	2.86	2.90	7,433,979
4th Sep 2026 (Fri)	3.00	3.30	2.70	2.75	39,496,892
3rd Sep 2026 (Thu)	2.55	2.93	2.55	2.93	52,542,328
2nd Sep 2026 (Wed)	2.30	2.55	2.21	2.49	56,891,015
1st Sep 2026 (Tue)	1.80	2.30	1.80	2.30	97,698,950
31st Aug 2026 (Mon)	1.70	1.70	1.70	1.70	0
28th Aug 2026 (Fri)	1.80	1.80	1.70	1.70	6,640,678
27th Aug 2026 (Thu)	1.60	1.80	1.60	1.70	7,859,740
26th Aug 2026 (Wed)	1.60	1.60	1.57	1.60	1,548,085
25th Aug 2026 (Tue)	1.60	1.60	1.55	1.60	960,155
24th Aug 2026 (Mon)	1.55	1.595	1.55	1.595	3,972,528
21st Aug 2026 (Fri)	1.50	1.505	1.50	1.505	2,078,116
20th Aug 2026 (Thu)	1.595	1.595	1.50	1.595	1,501,947
19th Aug 2026 (Wed)	1.50	1.575	1.50	1.55	2,969,986

See more Chariot price history

Date	Source	Headline
Chariot (CHAR) Regulatory News
4th Sep 2026 1:56 pm	RNS	Holding(s) in Company
1st Sep 2026 7:00 am	RNS	Increasing Exposure to Assets Offshore Angola
10th Jul 2026 9:00 am	RNS	Notice of AGM and Proposed Share Consolidation
30th Jun 2026 9:00 am	RNS	Posting of Annual Report
30th Jun 2026 7:02 am	RNS	2025 Final Results
4th Jun 2026 3:00 pm	RNS	Exercise of Warrants and Total Voting Rights
1st Jun 2026 3:00 pm	RNS	Block Admission Return
27th Apr 2026 12:00 pm	RNS	Holding(s) in Company
8th Apr 2026 7:00 am	RNS	Corporate Overview and Investor Webcast
27th Mar 2026 7:00 am	RNS	Progress on Transaction Offshore Angola

See more Chariot regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01