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	1.60p on 01-05-2026 at 08:42:57
Change	-0.045p -2.74%
Buy	1.635p
Sell	1.60p

Last Trade:	Buy 24,003.00 at 1.625p
Day's Volume:	979,161
Last Close:	1.645p
Open:	1.60p
ISIN:	GG00B2R9PM06

Day's Range	1.60p - 1.60p
52wk Range:	1.10p - 2.245p
Market Capitalisation:	£45.86m
VWAP:	1.589811p
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
Buy*	24,003	1.625p	Ordinary	09:42:55 - 01-May-26
Buy*	20,000	1.625p	Suspected BUY Trade	09:29:03 - 01-May-26
Sell*	11,039	1.6035p	Ordinary	09:21:08 - 01-May-26
Sell*	49,282	1.6035p	Ordinary	09:13:49 - 01-May-26
Sell*	636,928	1.5806p	Ordinary	09:05:14 - 01-May-26
Sell*	28,034	1.60p	Automatic Execution	08:36:31 - 01-May-26
Buy*	12	1.65p	SI Trade	08:15:44 - 01-May-26
Sell*	31,844	1.60p	Ordinary	08:03:38 - 01-May-26
Sell*	178,019	1.606p	Ordinary	08:01:06 - 01-May-26
Buy*	22,036	1.645p	Suspected BUY Trade	16:35:16 - 30-Apr-26

See more Chariot trades

Chariot (CHAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	1.62	1.645	1.60	1.645	8,895,704
29th Apr 2026 (Wed)	1.61	1.64	1.58	1.6175	7,972,256
28th Apr 2026 (Tue)	1.63	1.65	1.585	1.65	10,221,953
27th Apr 2026 (Mon)	1.52	1.67	1.52	1.60	11,802,362
24th Apr 2026 (Fri)	1.59	1.59	1.50	1.55	16,747,722
23rd Apr 2026 (Thu)	1.63	1.63	1.57	1.57	3,798,100
22nd Apr 2026 (Wed)	1.61	1.61	1.59	1.60	1,802,815
21st Apr 2026 (Tue)	1.52	1.61	1.52	1.59	7,799,172
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

See more Chariot price history

Date	Source	Headline
Chariot (CHAR) Regulatory News
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
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

See more Chariot regulatory news

FTSE 100 Latest

Value10,308.68

Change-70.14