Chariot Limited (CHAR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CHAR.L Historical Return
If you invested 1000 GBp in Chariot Limited (CHAR.L) 10 years ago, it would be worth 353.37 GBp as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 352.08 GBp, while 1000 GBp invested 1 year ago would be worth 1,800 GBp. This corresponds to total returns of -64.66%, -64.79%, 80%, respectively, with annualized returns of -9.87%, -18.83%, 80%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CHAR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 2.93 | 3.02 | 3.02 | 3.19 | 2.89 | 1.16M |
| November 06, 2026 | 3.19 | 3 | 3 | 3.19 | 2.93 | 1.9M |
| November 05, 2026 | 3.1 | 3 | 3 | 3.1 | 2.93 | 9.89M |
| November 04, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.1 | 1.17M |
| November 03, 2026 | 3.3 | 3.29 | 3.29 | 3.3 | 3.17 | 3.97M |
| November 02, 2026 | 3.22 | 3.2 | 3.2 | 3.3 | 3.2 | 4.88M |
| October 30, 2026 | 3.11 | 3.28 | 3.28 | 3.35 | 3.11 | 2.01M |
| October 29, 2026 | 3.28 | 3.34 | 3.34 | 3.34 | 3.12 | 5.6M |
| October 28, 2026 | 3 | 3.2 | 3.2 | 3.32 | 3 | 8.67M |
| October 27, 2026 | 3 | 3.14 | 3.14 | 3.21 | 2.92 | 2.86M |
| October 26, 2026 | 2.82 | 3 | 3 | 3.08 | 2.81 | 14.71M |
| October 23, 2026 | 2.9 | 2.95 | 2.95 | 2.95 | 2.74 | 9.29M |
| October 22, 2026 | 3.24 | 2.88 | 2.88 | 3.24 | 2.8 | 4.8M |
| October 21, 2026 | 3.15 | 2.94 | 2.94 | 3.15 | 2.93 | 2.99M |
| October 20, 2026 | 3.15 | 3.1 | 3.1 | 3.15 | 3 | 25.36M |
| October 19, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.05 | 51.95M |
| October 16, 2026 | 2.93 | 3 | 3 | 3.15 | 2.9 | 16.2M |
| October 15, 2026 | 2.94 | 2.93 | 2.93 | 3.13 | 2.93 | 28.56M |
| October 14, 2026 | 2.93 | 3 | 3 | 3.19 | 2.93 | 41.95M |
| October 13, 2026 | 3 | 2.93 | 2.93 | 3 | 2.93 | 622,379 |
| October 12, 2026 | 3.19 | 3 | 3 | 3.19 | 2.95 | 5.87M |
| October 09, 2026 | 2.94 | 3.09 | 3.09 | 3.1 | 2.94 | 2.45M |
| October 08, 2026 | 3.35 | 3 | 3 | 3.35 | 2.94 | 4.61M |
| October 07, 2026 | 3.1 | 3.2 | 3.2 | 3.25 | 3.1 | 12.61M |
| October 06, 2026 | 3.26 | 3.2 | 3.2 | 3.35 | 3.1 | 7.8M |
| October 05, 2026 | 3.24 | 3.14 | 3.14 | 3.29 | 3.11 | 6.55M |
| October 02, 2026 | 3.02 | 3.25 | 3.25 | 3.31 | 3.01 | 11.24M |
| October 01, 2026 | 3.3 | 3.15 | 3.15 | 3.3 | 3.11 | 4.4M |
| September 30, 2026 | 3.25 | 3.23 | 3.23 | 3.3 | 3.11 | 7.21M |
| September 29, 2026 | 3.39 | 3.26 | 3.26 | 3.4 | 3.11 | 31.55M |
| September 28, 2026 | 3.11 | 3.29 | 3.29 | 3.29 | 2.9 | 68.75M |
| September 25, 2026 | 2.75 | 3 | 3 | 3.39 | 2.62 | 31.28M |
| September 24, 2026 | 2.6 | 2.6 | 2.6 | 2.75 | 2.6 | 7.51M |
| September 23, 2026 | 2.78 | 2.6 | 2.6 | 2.85 | 2.6 | 9.94M |
| September 22, 2026 | 2.67 | 2.77 | 2.77 | 2.9 | 2.6 | 5.67M |
| September 21, 2026 | 3.05 | 2.67 | 2.67 | 3.05 | 2.67 | 12.06M |
| September 18, 2026 | 3.39 | 2.9 | 2.9 | 3.39 | 2.77 | 22.82M |
| September 17, 2026 | 3.37 | 3.25 | 3.25 | 3.39 | 3.25 | 7.43M |
| September 16, 2026 | 3.28 | 3.3 | 3.3 | 3.4 | 3.2 | 12.98M |
| September 15, 2026 | 3.15 | 3.2 | 3.2 | 3.3 | 3.03 | 18.27M |
| September 11, 2026 | 2.96 | 2.92 | 2.92 | 3.15 | 2.8 | 3.61M |
| September 10, 2026 | 3.1 | 3 | 3 | 3.15 | 2.85 | 7.19M |
| September 09, 2026 | 3.3 | 3.15 | 3.15 | 3.3 | 2.9 | 8.54M |
| September 08, 2026 | 2.86 | 3.02 | 3.02 | 3.3 | 2.82 | 50.48M |
| September 07, 2026 | 3 | 2.9 | 2.9 | 3 | 2.75 | 7.43M |
| September 04, 2026 | 3 | 2.75 | 2.75 | 3.3 | 2.68 | 39.13M |
| September 03, 2026 | 2.5 | 2.93 | 2.93 | 3 | 2.4 | 52.54M |
| September 02, 2026 | 2.27 | 2.49 | 2.49 | 2.59 | 2.2 | 57.39M |
| September 01, 2026 | 1.8 | 2.3 | 2.3 | 2.3 | 1.8 | 102.19M |
| August 28, 2026 | 1.8 | 1.7 | 1.7 | 1.8 | 1.62 | 6.64M |
| August 27, 2026 | 1.6 | 1.7 | 1.7 | 1.8 | 1.55 | 7.86M |
| August 26, 2026 | 1.55 | 1.6 | 1.6 | 1.6 | 1.55 | 1.84M |
| August 25, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.55 | 1.02M |
| August 24, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.48 | 3.97M |
| August 21, 2026 | 1.5 | 1.51 | 1.51 | 1.6 | 1.5 | 2.74M |
| August 20, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.5 | 1.5M |
| August 19, 2026 | 1.48 | 1.55 | 1.55 | 1.58 | 1.48 | 2.97M |
| August 18, 2026 | 1.48 | 1.47 | 1.47 | 1.56 | 1.47 | 1M |
| August 17, 2026 | 1.6 | 1.48 | 1.48 | 1.6 | 1.48 | 4.81M |
| August 14, 2026 | 1.5 | 1.5 | 1.5 | 1.58 | 1.5 | 264,820 |
AD
