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	1.55p on 20-04-2026 at 18:50:06
Change	0.03p 1.97%
Buy	1.60p
Sell	1.57p

Last Trade:	Sell 640,222.00 at 1.55p
Day's Volume:	12,505,288
Last Close:	1.55p
Open:	1.56p
ISIN:	GG00B2R9PM06

Day's Range	1.55p - 1.59p
52wk Range:	1.10p - 2.245p
Market Capitalisation:	£44.42m
VWAP:	1.579028p
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
Sell*	640,222	1.55p	Uncrossing Trade	16:35:07 - 20-Apr-26
Buy*	696	1.60p	SI Trade	16:29:56 - 20-Apr-26
Sell*	90,000	1.575p	Ordinary	16:29:45 - 20-Apr-26
Sell*	25,000	1.58p	Ordinary	16:12:38 - 20-Apr-26
Buy*	22,500	1.59p	Automatic Execution	15:58:52 - 20-Apr-26
Sell*	18,285	1.5703p	Ordinary	15:34:01 - 20-Apr-26
Sell*	5	1.5703p	Ordinary	15:32:46 - 20-Apr-26
Sell*	730	1.5703p	Ordinary	15:32:40 - 20-Apr-26
Sell*	100,000	1.575p	Ordinary	15:31:51 - 20-Apr-26
Sell*	76,154	1.57p	Automatic Execution	15:09:37 - 20-Apr-26

See more Chariot trades

Chariot (CHAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	1.56	1.59	1.55	1.55	12,505,288
17th Apr 2026 (Fri)	1.65	1.65	1.495	1.52	9,823,820
16th Apr 2026 (Thu)	1.50	1.605	1.50	1.57	12,266,358
15th Apr 2026 (Wed)	1.565	1.60	1.53	1.56	5,206,911
14th Apr 2026 (Tue)	1.60	1.60	1.55	1.565	6,471,274
13th Apr 2026 (Mon)	1.55	1.70	1.55	1.58	32,435,607
10th Apr 2026 (Fri)	1.40	1.61	1.40	1.555	99,130,554
9th Apr 2026 (Thu)	1.34	1.38	1.34	1.37	8,212,322
8th Apr 2026 (Wed)	1.30	1.37	1.30	1.35	26,371,245
7th Apr 2026 (Tue)	1.25	1.34	1.25	1.31	12,155,937
6th Apr 2026 (Mon)	1.28	1.28	1.28	1.28	0
3rd Apr 2026 (Fri)	1.28	1.28	1.28	1.28	0
2nd Apr 2026 (Thu)	1.30	1.30	1.26	1.28	16,503,834
1st Apr 2026 (Wed)	1.30	1.30	1.25	1.25	9,236,726
31st Mar 2026 (Tue)	1.20	1.27	1.10	1.27	63,241,083
30th Mar 2026 (Mon)	1.25	1.25	1.20	1.20	22,982,791
27th Mar 2026 (Fri)	1.35	1.35	1.212	1.212	20,756,312
26th Mar 2026 (Thu)	1.30	1.33	1.28	1.274	2,172,696
25th Mar 2026 (Wed)	1.30	1.32	1.28	1.32	6,581,826
24th Mar 2026 (Tue)	1.27	1.294	1.27	1.294	2,112,018
23rd Mar 2026 (Mon)	1.30	1.30	1.262	1.262	3,172,348

See more Chariot price history

Date	Source	Headline
Chariot (CHAR) Regulatory News
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
10th Mar 2026 4:23 pm	RNS	Result of Open Offer
23rd Feb 2026 12:59 pm	RNS	Etana Energy Secures 150MW in Solar Power Offtake
23rd Feb 2026 12:10 pm	RNS	Posting of Circular, Open Offer & Notice of GM
19th Feb 2026 6:00 pm	RNS	Result of Oversubscribed Placing and Subscription
19th Feb 2026 4:31 pm	RNS	Acquisition Funding of Oil Production in Angola
6th Feb 2026 10:20 am	RNS	Etana Energy signs PPA with Sibanye-Stillwater

See more Chariot regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55