Charter Communications, Inc. (0HW4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:03PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 259.19 | 259.19 | - |
| 30 Apr 2024 | 259.20 | 260.00 | 253.23 | 258.36 | 258.36 | 242 |
| 29 Apr 2024 | 258.05 | 261.51 | 255.76 | 261.51 | 261.51 | 1,550 |
| 26 Apr 2024 | 238.97 | 256.76 | 236.03 | 251.98 | 251.98 | 4,926 |
| 25 Apr 2024 | 260.91 | 262.94 | 256.00 | 257.08 | 257.08 | 769 |
| 24 Apr 2024 | 261.93 | 264.82 | 260.68 | 263.61 | 263.61 | 1,721 |
| 23 Apr 2024 | 267.17 | 271.16 | 266.56 | 269.82 | 269.82 | 776 |
| 22 Apr 2024 | 265.21 | 267.93 | 259.82 | 265.00 | 265.00 | 8,528 |
| 19 Apr 2024 | 259.99 | 265.63 | 259.53 | 264.67 | 264.67 | 1,423 |
| 18 Apr 2024 | 260.04 | 260.71 | 256.47 | 258.70 | 258.70 | 1,685 |
| 17 Apr 2024 | 261.35 | 264.73 | 257.76 | 259.47 | 259.47 | 2,232 |
| 16 Apr 2024 | 256.80 | 258.14 | 254.54 | 258.00 | 258.00 | 781 |
| 15 Apr 2024 | 262.31 | 264.70 | 256.96 | 256.96 | 256.96 | 573 |
| 12 Apr 2024 | 262.82 | 264.45 | 260.59 | 261.74 | 261.74 | 1,913 |
| 11 Apr 2024 | 266.50 | 267.28 | 261.59 | 267.28 | 267.28 | 1,257 |
| 10 Apr 2024 | 265.45 | 268.52 | 259.55 | 259.57 | 259.57 | 439 |
| 09 Apr 2024 | 270.01 | 275.57 | 269.28 | 272.07 | 272.07 | 658 |
| 08 Apr 2024 | 266.15 | 274.22 | 265.39 | 274.22 | 274.22 | 898 |
| 05 Apr 2024 | 269.54 | 272.00 | 265.12 | 267.81 | 267.81 | 2,571 |
| 04 Apr 2024 | 275.96 | 280.29 | 272.84 | 272.84 | 272.84 | 2,119 |
| 03 Apr 2024 | 277.42 | 278.47 | 273.12 | 275.05 | 275.05 | 696 |
| 02 Apr 2024 | 284.34 | 284.41 | 275.93 | 275.93 | 275.93 | 667 |
| 28 Mar 2024 | 293.05 | 293.05 | 286.90 | 288.41 | 288.41 | 894 |
| 27 Mar 2024 | 290.00 | 292.82 | 288.10 | 292.82 | 292.82 | 734 |
| 26 Mar 2024 | 291.95 | 291.95 | 287.67 | 289.40 | 289.40 | 783 |
| 25 Mar 2024 | 288.76 | 293.54 | 288.51 | 291.19 | 291.19 | 621 |
| 22 Mar 2024 | 295.19 | 295.81 | 290.93 | 291.23 | 291.23 | 808 |
| 21 Mar 2024 | 295.09 | 295.87 | 292.55 | 295.14 | 295.14 | 932 |
| 20 Mar 2024 | 296.91 | 297.91 | 290.69 | 294.11 | 294.11 | 1,472 |
| 19 Mar 2024 | 294.92 | 298.95 | 294.80 | 298.45 | 298.45 | 224 |
| 18 Mar 2024 | 296.13 | 301.75 | 292.07 | 298.53 | 298.53 | 699 |
| 15 Mar 2024 | 299.90 | 301.11 | 295.97 | 296.41 | 296.41 | 443 |
| 14 Mar 2024 | 297.97 | 297.97 | 294.66 | 297.65 | 297.65 | 419 |
| 13 Mar 2024 | 294.76 | 299.49 | 294.01 | 297.97 | 297.97 | 6,230 |
| 12 Mar 2024 | 297.73 | 299.19 | 292.97 | 292.97 | 292.97 | 393 |
| 11 Mar 2024 | 280.93 | 297.54 | 280.87 | 297.54 | 297.54 | 14,840 |
| 08 Mar 2024 | 280.40 | 284.54 | 279.70 | 284.54 | 284.54 | 10,155 |
| 07 Mar 2024 | 276.68 | 281.42 | 275.30 | 280.57 | 280.57 | 11,439 |
| 06 Mar 2024 | 280.65 | 283.03 | 270.75 | 271.05 | 271.05 | 1,235 |
| 05 Mar 2024 | 277.15 | 284.94 | 276.26 | 283.15 | 283.15 | 434 |
| 04 Mar 2024 | 292.73 | 292.73 | 276.99 | 279.06 | 279.06 | 1,518 |
| 01 Mar 2024 | 292.75 | 294.89 | 289.99 | 294.46 | 294.46 | 989 |
| 29 Feb 2024 | 292.77 | 293.76 | 290.65 | 293.56 | 293.56 | 495 |
| 28 Feb 2024 | 289.10 | 290.40 | 287.10 | 288.22 | 288.22 | 217 |
| 27 Feb 2024 | 296.37 | 296.37 | 289.63 | 289.63 | 289.63 | 40,607 |
| 26 Feb 2024 | 300.73 | 306.08 | 298.83 | 299.90 | 299.90 | 716 |
| 23 Feb 2024 | 295.13 | 301.71 | 295.13 | 299.49 | 299.49 | 777 |
| 22 Feb 2024 | 287.54 | 294.42 | 285.45 | 291.48 | 291.48 | 1,017 |
| 21 Feb 2024 | 295.12 | 295.12 | 287.50 | 287.94 | 287.94 | 877 |
| 20 Feb 2024 | 290.76 | 297.34 | 289.21 | 295.72 | 295.72 | 1,519 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 294.14 | 295.00 | 291.86 | 293.59 | 293.59 | 300 |
| 15 Feb 2024 | 288.98 | 296.11 | 287.72 | 294.57 | 294.57 | 588 |
| 14 Feb 2024 | 295.26 | 295.26 | 286.74 | 286.80 | 286.80 | 112 |
| 13 Feb 2024 | 293.02 | 294.14 | 291.07 | 291.54 | 291.54 | 584 |
| 12 Feb 2024 | 290.25 | 301.89 | 290.00 | 300.30 | 300.30 | 2,058 |
| 09 Feb 2024 | 285.46 | 290.81 | 285.01 | 290.00 | 290.00 | 1,803 |
| 08 Feb 2024 | 287.90 | 288.00 | 280.66 | 280.66 | 280.66 | 1,211 |
| 07 Feb 2024 | 289.59 | 289.59 | 284.43 | 285.86 | 285.86 | 367 |
| 06 Feb 2024 | 303.49 | 303.95 | 290.82 | 290.82 | 290.82 | 4,618 |
| 05 Feb 2024 | 317.33 | 317.33 | 305.33 | 307.71 | 307.71 | 796 |
| 02 Feb 2024 | 344.30 | 344.99 | 319.96 | 320.57 | 320.57 | 1,334 |
| 01 Feb 2024 | 375.83 | 379.28 | 372.88 | 378.00 | 378.00 | 768 |
| 31 Jan 2024 | 379.77 | 379.77 | 372.47 | 376.21 | 376.21 | 1,411 |
| 30 Jan 2024 | 376.29 | 380.02 | 376.29 | 378.87 | 378.87 | 8 |
| 29 Jan 2024 | 376.26 | 379.12 | 371.08 | 378.04 | 378.04 | 258 |
| 26 Jan 2024 | 374.95 | 379.66 | 371.40 | 378.52 | 378.52 | 657 |
| 25 Jan 2024 | 371.94 | 371.94 | 362.23 | 364.39 | 364.39 | 313 |
| 24 Jan 2024 | 382.72 | 383.25 | 369.00 | 369.88 | 369.88 | 746 |
| 23 Jan 2024 | 378.89 | 381.00 | 374.04 | 374.97 | 374.97 | 35 |
| 22 Jan 2024 | 374.72 | 377.43 | 370.00 | 374.19 | 374.19 | 80 |
| 19 Jan 2024 | 364.99 | 370.08 | 363.00 | 369.82 | 369.82 | 298 |
| 18 Jan 2024 | 358.62 | 367.42 | 358.23 | 362.79 | 362.79 | 404 |
| 17 Jan 2024 | 360.88 | 366.85 | 358.21 | 358.21 | 358.21 | 473 |
| 16 Jan 2024 | 360.70 | 365.68 | 357.41 | 364.83 | 364.83 | 1,058 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 365.97 | 368.72 | 365.46 | 367.43 | 367.43 | 206 |
| 11 Jan 2024 | 369.29 | 369.29 | 361.78 | 362.81 | 362.81 | 292 |
| 10 Jan 2024 | 368.61 | 370.23 | 366.33 | 367.18 | 367.18 | 2,457 |
| 09 Jan 2024 | 368.75 | 375.00 | 365.17 | 367.75 | 367.75 | 1,120 |
| 08 Jan 2024 | 371.75 | 372.58 | 370.66 | 371.18 | 371.18 | 279 |
| 05 Jan 2024 | 376.82 | 377.90 | 375.26 | 376.68 | 376.68 | 310 |
| 04 Jan 2024 | 383.69 | 383.69 | 374.16 | 374.70 | 374.70 | 1,507 |
| 03 Jan 2024 | 392.97 | 392.97 | 384.93 | 389.17 | 389.17 | 1,007 |
| 02 Jan 2024 | 386.08 | 393.15 | 385.00 | 393.15 | 393.15 | 321 |
| 29 Dec 2023 | 389.22 | 393.89 | 388.22 | 389.86 | 389.86 | 387 |
| 28 Dec 2023 | 395.41 | 399.62 | 391.54 | 393.90 | 393.90 | 156 |
| 27 Dec 2023 | 387.46 | 391.83 | 387.46 | 391.83 | 391.83 | 209 |
| 22 Dec 2023 | 384.00 | 387.45 | 380.24 | 380.24 | 380.24 | 192 |
| 21 Dec 2023 | 383.72 | 386.15 | 381.98 | 384.55 | 384.55 | 515 |
| 20 Dec 2023 | 385.15 | 391.12 | 384.01 | 388.62 | 388.62 | 71 |
| 19 Dec 2023 | 383.18 | 387.03 | 383.18 | 383.48 | 383.48 | 147 |
| 18 Dec 2023 | 380.69 | 384.86 | 379.98 | 382.62 | 382.62 | 469 |
| 15 Dec 2023 | 386.51 | 387.00 | 375.81 | 377.79 | 377.79 | 491 |
| 14 Dec 2023 | 379.35 | 393.21 | 379.35 | 384.66 | 384.66 | 7,446 |
| 13 Dec 2023 | 367.80 | 370.63 | 364.68 | 370.53 | 370.53 | 31 |
| 12 Dec 2023 | 375.95 | 378.89 | 366.99 | 368.20 | 368.20 | 740 |
| 11 Dec 2023 | 373.35 | 379.33 | 372.00 | 378.13 | 378.13 | 597 |
| 08 Dec 2023 | 365.99 | 370.21 | 363.28 | 363.89 | 363.89 | 15 |
| 07 Dec 2023 | 360.99 | 371.80 | 359.04 | 371.66 | 371.66 | 376 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.