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 258.59 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 258.59 GBp, while 1000 GBp invested 1 year ago would be worth 1,059.86 GBp. This corresponds to total returns of -74.14%, -74.14%, 5.99%, respectively, with annualized returns of -12.64%, -23.7%, 5.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 1.55 | 1.58 | 1.58 | 1.62 | 1.53 | 588,560 |
| July 02, 2026 | 1.59 | 1.55 | 1.55 | 1.7 | 1.55 | 2.19M |
| July 01, 2026 | 1.5 | 1.56 | 1.56 | 1.68 | 1.5 | 3.27M |
| June 30, 2026 | 1.57 | 1.56 | 1.56 | 1.64 | 1.53 | 9.05M |
| June 29, 2026 | 1.6 | 1.56 | 1.56 | 1.7 | 1.55 | 9.42M |
| June 26, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.5 | 6.36M |
| June 25, 2026 | 1.7 | 1.6 | 1.6 | 1.7 | 1.5 | 6.93M |
| June 24, 2026 | 1.5 | 1.65 | 1.65 | 1.65 | 1.5 | 977,285 |
| June 23, 2026 | 1.52 | 1.65 | 1.65 | 1.7 | 1.52 | 1.37M |
| June 22, 2026 | 1.56 | 1.58 | 1.58 | 1.64 | 1.51 | 1.22M |
| June 19, 2026 | 1.64 | 1.6 | 1.6 | 1.65 | 1.55 | 2.65M |
| June 18, 2026 | 1.57 | 1.56 | 1.56 | 1.65 | 1.55 | 4.92M |
| June 17, 2026 | 1.6 | 1.6 | 1.6 | 1.67 | 1.56 | 617,121 |
| June 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.55 | 4.12M |
| June 15, 2026 | 1.56 | 1.64 | 1.64 | 1.7 | 1.55 | 1.06M |
| June 12, 2026 | 1.6 | 1.62 | 1.62 | 1.68 | 1.6 | 2.06M |
| June 11, 2026 | 1.6 | 1.61 | 1.61 | 1.63 | 1.6 | 1.03M |
| June 10, 2026 | 1.65 | 1.66 | 1.66 | 1.67 | 1.6 | 6.63M |
| June 09, 2026 | 1.68 | 1.61 | 1.61 | 1.72 | 1.61 | 6.12M |
| June 08, 2026 | 1.67 | 1.68 | 1.68 | 1.7 | 1.55 | 7.22M |
| June 05, 2026 | 1.6 | 1.63 | 1.63 | 1.7 | 1.55 | 4.68M |
| June 04, 2026 | 1.6 | 1.6 | 1.6 | 1.62 | 1.52 | 13.07M |
| June 03, 2026 | 1.65 | 1.55 | 1.55 | 1.66 | 1.5 | 11.38M |
| June 02, 2026 | 1.7 | 1.62 | 1.62 | 1.7 | 1.57 | 11.76M |
| June 01, 2026 | 1.62 | 1.65 | 1.65 | 1.66 | 1.56 | 7.44M |
| May 29, 2026 | 1.62 | 1.64 | 1.64 | 1.64 | 1.55 | 9.12M |
AD
