The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
0.00 (0.00%)
Sep 9, 2025, 1:46 PM GMT+1
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 9,537 |
| Sep 8, 2025 | 296.00 | 298.50 | 291.00 | 295.00 | 295.00 | - | 9,872 |
| Sep 5, 2025 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | - | 47,551 |
| Sep 4, 2025 | 296.00 | 296.00 | 290.00 | 295.00 | 295.00 | - | 13,520 |
| Sep 3, 2025 | 306.00 | 310.00 | 290.00 | 295.00 | 295.00 | -3.59% | 45,366 |
| Sep 2, 2025 | 305.00 | 310.00 | 300.00 | 306.00 | 306.00 | -0.65% | 31,073 |
| Sep 1, 2025 | 302.25 | 308.00 | 302.01 | 308.00 | 308.00 | 0.98% | 12,763 |
| Aug 29, 2025 | 310.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 37,287 |
| Aug 28, 2025 | 301.80 | 307.00 | 300.00 | 305.00 | 305.00 | - | 13,443 |
| Aug 27, 2025 | 309.00 | 309.00 | 303.75 | 305.00 | 305.00 | - | 14,990 |
| Aug 26, 2025 | 309.89 | 310.00 | 300.00 | 305.00 | 305.00 | - | 3,306 |
| Aug 22, 2025 | 305.75 | 307.00 | 303.55 | 305.00 | 305.00 | - | 3,148 |
| Aug 21, 2025 | 320.00 | 320.00 | 305.00 | 305.00 | 305.00 | -3.17% | 8,595 |
| Aug 20, 2025 | 315.00 | 315.00 | 310.00 | 315.00 | 315.00 | 0.64% | 20,941 |
| Aug 19, 2025 | 318.55 | 324.00 | 310.00 | 313.00 | 313.00 | -2.19% | 55,443 |
| Aug 18, 2025 | 321.02 | 324.00 | 314.00 | 320.00 | 320.00 | - | 8,034 |
| Aug 15, 2025 | 320.82 | 330.00 | 310.00 | 320.00 | 320.00 | - | 1,191 |
| Aug 14, 2025 | 310.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 37,108 |
| Aug 13, 2025 | 327.70 | 327.70 | 311.00 | 320.00 | 320.00 | -0.62% | 6,160 |
| Aug 12, 2025 | 310.00 | 330.00 | 310.00 | 322.00 | 322.00 | 1.58% | 22,106 |
| Aug 11, 2025 | 319.89 | 320.00 | 314.00 | 317.00 | 317.00 | 0.63% | 1,272 |
| Aug 8, 2025 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 1.61% | 18,393 |
| Aug 7, 2025 | 328.00 | 328.00 | 300.00 | 310.00 | 310.00 | - | 7,163 |
| Aug 6, 2025 | 313.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 17,196 |
| Aug 5, 2025 | 310.00 | 320.00 | 307.62 | 310.00 | 310.00 | - | 15,827 |
| Aug 4, 2025 | 306.00 | 320.00 | 303.70 | 310.00 | 310.00 | 4.03% | 16,336 |
| Aug 1, 2025 | 294.00 | 306.00 | 290.00 | 298.00 | 298.00 | - | 55,803 |
| Jul 31, 2025 | 300.00 | 303.70 | 298.00 | 298.00 | 298.00 | - | 23,853 |
| Jul 30, 2025 | 298.50 | 305.00 | 297.00 | 298.00 | 298.00 | - | 8,884 |
| Jul 29, 2025 | 299.00 | 306.00 | 290.00 | 298.00 | 298.00 | 1.02% | 17,550 |
| Jul 28, 2025 | 300.00 | 302.00 | 295.00 | 295.00 | 295.00 | -0.34% | 11,313 |
| Jul 25, 2025 | 295.65 | 304.00 | 290.00 | 296.00 | 296.00 | 0.34% | 10,009 |
| Jul 24, 2025 | 290.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 6,699 |
| Jul 23, 2025 | 293.00 | 299.00 | 291.00 | 295.00 | 295.00 | 1.03% | 24,091 |
| Jul 22, 2025 | 278.50 | 295.00 | 276.00 | 292.00 | 292.00 | 5.42% | 58,497 |
| Jul 21, 2025 | 284.00 | 284.00 | 270.00 | 277.00 | 277.00 | - | 4,405 |
| Jul 18, 2025 | 278.00 | 284.00 | 270.00 | 277.00 | 277.00 | - | 2,018 |
| Jul 17, 2025 | 284.00 | 284.00 | 277.00 | 277.00 | 277.00 | - | 3,672 |
| Jul 16, 2025 | 276.88 | 284.00 | 270.00 | 277.00 | 277.00 | - | 15,648 |
| Jul 15, 2025 | 275.22 | 280.00 | 275.22 | 277.00 | 277.00 | 1.84% | 10,367 |
| Jul 14, 2025 | 280.00 | 285.00 | 264.00 | 272.00 | 272.00 | 0.74% | 41,457 |
| Jul 11, 2025 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | - | 5,924 |
| Jul 10, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | - | 5,063 |
| Jul 9, 2025 | 276.00 | 279.00 | 270.00 | 270.00 | 267.00 | -1.46% | 4,634 |
| Jul 8, 2025 | 271.52 | 274.00 | 271.52 | 274.00 | 270.96 | 1.48% | 5,241 |
| Jul 7, 2025 | 279.00 | 279.00 | 260.00 | 270.00 | 267.00 | - | 3,135 |
| Jul 4, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 267.00 | - | 6,164 |
| Jul 3, 2025 | 260.00 | 280.00 | 260.00 | 270.00 | 267.00 | - | 7,382 |
| Jul 2, 2025 | 270.40 | 273.00 | 270.00 | 270.00 | 267.00 | - | 4,825 |
| Jul 1, 2025 | 274.00 | 274.00 | 268.00 | 270.00 | 267.00 | - | 50,974 |