The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 315.00
+2.00 (0.64%)
Aug 20, 2025, 8:26 AM GMT+1
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 318.55 | 324.00 | 310.00 | 313.00 | 313.00 | -2.19% | 49,091 |
| 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 |
| Jun 30, 2025 | 279.78 | 279.78 | 262.00 | 270.00 | 267.00 | 1.50% | 13,972 |
| Jun 27, 2025 | 264.00 | 274.00 | 260.00 | 266.00 | 263.04 | 4.31% | 20,176 |
| Jun 26, 2025 | 260.00 | 260.00 | 250.00 | 255.00 | 252.17 | - | 4,238 |
| Jun 25, 2025 | 259.80 | 259.80 | 255.00 | 255.00 | 252.17 | - | 4,699 |
| Jun 24, 2025 | 250.00 | 260.00 | 244.00 | 255.00 | 252.17 | 2.00% | 10,354 |
| Jun 23, 2025 | 256.00 | 256.00 | 250.00 | 250.00 | 247.22 | - | 476 |
| Jun 20, 2025 | 255.40 | 255.40 | 250.00 | 250.00 | 247.22 | - | 5,740 |
| Jun 19, 2025 | 244.00 | 255.87 | 244.00 | 250.00 | 247.22 | - | 6,632 |
| Jun 18, 2025 | 252.00 | 256.00 | 248.50 | 250.00 | 247.22 | 0.81% | 27,729 |
| Jun 17, 2025 | 246.50 | 252.00 | 246.50 | 248.00 | 245.24 | - | 7,940 |
| Jun 16, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 245.24 | - | 1,620 |
| Jun 13, 2025 | 249.00 | 256.00 | 240.00 | 248.00 | 245.24 | 1.22% | 6,577 |
| Jun 12, 2025 | 245.50 | 256.00 | 240.00 | 245.00 | 242.28 | - | 13,945 |
| Jun 11, 2025 | 249.90 | 249.90 | 245.00 | 245.00 | 242.28 | - | 1,927 |