Charter Communications, Inc. - 0HW4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	268.95	265.96	265.96	269	265.95	505
August 15, 2025	264	267.8	267.8	267.89	263.46	427
August 14, 2025	269.71	264.19	264.19	269.71	259	363
August 13, 2025	261.68	268.4	268.4	269.69	261.68	1,290
August 12, 2025	262.53	263.22	263.22	264.99	260	309
August 11, 2025	259.55	259.71	259.71	262.39	255.75	370
August 08, 2025	259.12	258.84	258.84	260.49	257.43	139
August 07, 2025	263.09	257.97	257.97	263.99	257.75	173
August 06, 2025	272	262.45	262.45	272	261.54	769
August 05, 2025	264.02	264.85	264.85	267.9	261.75	441
August 04, 2025	273.4	264.69	264.69	273.4	261.06	525
August 01, 2025	269.99	265.25	265.25	272.27	263.77	1,233
July 31, 2025	279.47	272.18	272.18	281.5	270	575
July 30, 2025	281.87	283.56	283.56	285.79	274.31	707
July 29, 2025	297.25	285.89	285.89	300	285.8	4,278
July 28, 2025	315.98	300	300	315.98	297.37	3,524
July 25, 2025	391.83	312.97	312.97	401.98	309.89	8,175
July 24, 2025	398.04	396.13	396.13	398.95	392.35	101
July 23, 2025	396.75	397.45	397.45	401.69	393.61	57
July 22, 2025	389.08	390.96	390.96	398.79	389	74
July 21, 2025	398.16	385.63	385.63	398.16	384.16	130
July 18, 2025	378.78	382.83	382.83	385.44	378.78	1,450
July 17, 2025	382.97	382.93	382.93	382.97	379	55
July 16, 2025	388	382.94	382.94	388	378.91	487
July 15, 2025	396.42	386.72	386.72	398.69	386.72	116
July 14, 2025	388.34	396.13	396.13	396.84	388.34	119
July 11, 2025	400.53	392.52	392.52	401.5	392.52	176
July 10, 2025	404.28	402.9	402.9	406.04	401.69	161
July 09, 2025	411.76	400.77	400.77	411.76	400.77	59
July 08, 2025	404.69	408.72	408.72	410.7	404.69	298
July 07, 2025	420.42	417.59	417.63	420.98	408.14	1,335
July 03, 2025	414.33	416.65	416.65	420.25	411.45	18
July 02, 2025	416.04	415.47	415.47	418.25	413.22	4,628
July 01, 2025	414.13	413.31	413.31	417.91	407.34	855
June 30, 2025	403.2	406.85	406.85	407.94	402.5	459
June 27, 2025	394.03	399.76	399.76	401.27	394.03	141
June 26, 2025	396.13	391.48	391.48	398.88	390.89	201
June 25, 2025	402.72	402.45	402.45	403.24	399.48	36
June 24, 2025	396.68	403.03	403.03	403.03	393.7	121
June 23, 2025	380.01	390.15	390.15	390.34	380.01	144
June 20, 2025	385.82	382.51	382.51	386.31	381.73	44
June 18, 2025	373.62	379.87	379.87	380.2	373.12	307
June 17, 2025	375.69	375.57	375.57	377.1	370.33	160
June 16, 2025	389.11	379.89	379.89	392.13	379.78	134
June 13, 2025	391	392.64	392.64	393.99	391	1,320
June 12, 2025	399.25	397.96	397.96	410	396.62	614
June 11, 2025	407.5	403.33	403.33	408.2	403.33	644
June 10, 2025	400.06	404.6	404.6	405.57	395	957
June 09, 2025	395.39	398.73	398.73	398.73	395	160
June 06, 2025	395.96	396.01	396.01	398.97	392.91	124
June 05, 2025	389.53	389.86	389.86	392.91	388.81	1,258
June 04, 2025	391	391.45	391.45	394.39	391	180
June 03, 2025	383.78	388.51	388.51	394.78	383.69	4,593
June 02, 2025	391.03	393.6	393.6	393.85	385.25	152
May 30, 2025	396.23	390.17	390.17	396.52	388.65	4
May 29, 2025	401.44	401.94	401.77	406.21	394.93	72
May 28, 2025	411.86	408.87	408.87	412.66	408.87	138
May 27, 2025	412.5	409.99	409.99	412.5	408.08	21
May 23, 2025	404.8	404.09	404.09	406.19	402.15	386
May 22, 2025	416.61	413.8	413.8	419.85	411	312

Charter Communications, Inc. (0HW4.L) LSE