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 344.83 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 494.59 GBp, while 1000 GBp invested 1 year ago would be worth 1,502.35 GBp. This corresponds to total returns of -65.52%, -50.54%, 50.23%, respectively, with annualized returns of -10.1%, -13.13%, 50.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 1.46 | 1.5 | 1.5 | 1.6 | 1.46 | 2.81M |
| August 12, 2026 | 1.47 | 1.47 | 1.47 | 1.6 | 1.46 | 10.26M |
| August 11, 2026 | 1.57 | 1.48 | 1.48 | 1.58 | 1.48 | 1.28M |
| August 10, 2026 | 1.6 | 1.54 | 1.54 | 1.6 | 1.48 | 421,101 |
| August 07, 2026 | 1.52 | 1.48 | 1.48 | 1.6 | 1.48 | 1.95M |
| August 06, 2026 | 1.51 | 1.53 | 1.53 | 1.6 | 1.51 | 1.21M |
| August 05, 2026 | 1.52 | 1.51 | 1.51 | 1.6 | 1.51 | 595,237 |
| August 04, 2026 | 1.55 | 1.51 | 1.51 | 1.6 | 1.5 | 1.46M |
| August 03, 2026 | 1.56 | 1.52 | 1.52 | 1.56 | 1.5 | 33.28M |
| July 31, 2026 | 1.58 | 1.55 | 1.55 | 1.58 | 1.53 | 1.78M |
| July 30, 2026 | 1.56 | 1.5 | 1.5 | 1.6 | 1.5 | 309,106 |
| July 29, 2026 | 1.52 | 1.53 | 1.53 | 1.58 | 1.52 | 1.41M |
| July 28, 2026 | 1.58 | 1.55 | 1.55 | 1.6 | 1.55 | 986,380 |
| July 27, 2026 | 1.52 | 1.59 | 1.59 | 1.64 | 1.5 | 3.69M |
| July 23, 2026 | 1.6 | 1.57 | 1.57 | 1.6 | 1.5 | 7.22M |
| July 22, 2026 | 1.49 | 1.52 | 1.52 | 1.6 | 1.49 | 1.39M |
| July 21, 2026 | 1.49 | 1.49 | 1.49 | 1.55 | 1.47 | 1.33M |
| July 20, 2026 | 1.52 | 1.51 | 1.51 | 1.64 | 1.51 | 2.53M |
| July 17, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.51 | 1.17M |
| July 16, 2026 | 1.48 | 1.52 | 1.52 | 1.52 | 1.48 | 338,674 |
| July 15, 2026 | 1.53 | 1.49 | 1.49 | 1.53 | 1.48 | 709,782 |
| July 14, 2026 | 1.43 | 1.5 | 1.5 | 1.53 | 1.42 | 14.81M |
| July 13, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.45 | 8.65M |
| July 10, 2026 | 1.59 | 1.5 | 1.5 | 1.59 | 1.49 | 6.74M |
| July 09, 2026 | 1.7 | 1.54 | 1.54 | 1.7 | 1.5 | 7.47M |
| July 08, 2026 | 1.65 | 1.58 | 1.58 | 1.65 | 1.55 | 4.91M |
| July 07, 2026 | 1.61 | 1.6 | 1.6 | 1.65 | 1.6 | 4.6M |
| July 06, 2026 | 1.62 | 1.6 | 1.6 | 1.65 | 1.56 | 668,930 |
AD
