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	1.505p on 21-08-2026 at 18:35:06
Change	-0.09p -5.64%
Buy	1.60p
Sell	1.50p

Last Trade:	Unknown 556.00 at 1.505p
Day's Volume:	2,078,116
Last Close:	1.505p
Open:	1.50p
ISIN:	GG00B2R9PM06

Day's Range	1.50p - 1.505p
52wk Range:	1.10p - 2.245p
Market Capitalisation:	£43.15m
VWAP:	1.513474p
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*	556	1.505p	OTC Trade	16:35:09 - 21-Aug-26
Sell*	557	1.505p	Uncrossing Trade	16:35:09 - 21-Aug-26
Sell*	666,705	1.50p	Ordinary	15:56:23 - 21-Aug-26
Buy*	885	1.60p	SI Trade	15:56:23 - 21-Aug-26
Sell*	333,295	1.50p	Automatic Execution	15:56:23 - 21-Aug-26
Buy*	300,000	1.525p	Ordinary	15:52:48 - 21-Aug-26
Buy*	65,854	1.5185p	Ordinary	15:39:26 - 21-Aug-26
Buy*	3,115	1.525p	SI Trade	15:25:16 - 21-Aug-26
Buy*	1,425	1.525p	SI Trade	14:28:08 - 21-Aug-26
Buy*	1,690	1.525p	SI Trade	14:28:08 - 21-Aug-26

See more Chariot trades

Chariot (CHAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Aug 2026 (Tue)	1.48	1.48	1.47	1.47	1,000,531
17th Aug 2026 (Mon)	1.595	1.595	1.48	1.48	7,335,672
14th Aug 2026 (Fri)	1.50	1.50	1.50	1.50	264,819
13th Aug 2026 (Thu)	1.53	1.53	1.50	1.50	2,811,078
12th Aug 2026 (Wed)	1.47	1.47	1.47	1.47	10,256,875
11th Aug 2026 (Tue)	1.475	1.475	1.475	1.475	1,282,485
10th Aug 2026 (Mon)	1.48	1.48	1.48	1.54	421,100
7th Aug 2026 (Fri)	1.52	1.52	1.475	1.475	1,952,228
6th Aug 2026 (Thu)	1.505	1.525	1.505	1.525	1,205,429
5th Aug 2026 (Wed)	1.505	1.505	1.505	1.505	495,585
4th Aug 2026 (Tue)	1.55	1.595	1.505	1.505	1,459,477
3rd Aug 2026 (Mon)	1.50	1.52	1.50	1.52	33,284,197
31st Jul 2026 (Fri)	1.58	1.58	1.55	1.55	1,779,569
30th Jul 2026 (Thu)	1.50	1.50	1.50	1.50	309,106
29th Jul 2026 (Wed)	1.52	1.54	1.52	1.53	1,406,083
28th Jul 2026 (Tue)	1.55	1.55	1.55	1.55	986,379
27th Jul 2026 (Mon)	1.60	1.635	1.59	1.59	3,685,276
24th Jul 2026 (Fri)	1.57	1.60	1.57	1.57	2,721,139
23rd Jul 2026 (Thu)	1.52	1.57	1.50	1.57	7,223,573
22nd Jul 2026 (Wed)	1.54	1.54	1.52	1.52	1,390,894

See more Chariot price history

Date	Source	Headline
Chariot (CHAR) Regulatory News
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
11th Mar 2026 11:30 am	RNS	Result of General Meeting and Total Voting Rights
11th Mar 2026 11:30 am	RNS	Result of General Meeting and Total Voting Rights

See more Chariot regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40