The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 227.00
-10.00 (-4.22%)
At close: Mar 26, 2026
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 237.00 | 234.12 | 230.00 | 227.00 | 227.00 | -4.22% | 25,263 |
| Mar 25, 2026 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 59,190 |
| Mar 24, 2026 | 237.00 | 240.00 | 234.10 | 237.00 | 237.00 | - | 7,661 |
| Mar 23, 2026 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 7,878 |
| Mar 20, 2026 | 237.00 | 234.00 | 234.00 | 237.00 | 237.00 | - | 1,231 |
| Mar 19, 2026 | 237.00 | 235.50 | 234.50 | 237.00 | 237.00 | - | 20,410 |
| Mar 18, 2026 | 237.00 | 237.28 | 234.00 | 237.00 | 237.00 | - | 95,646 |
| Mar 17, 2026 | 237.00 | 240.00 | 235.50 | 237.00 | 237.00 | - | 7,850 |
| Mar 16, 2026 | 237.00 | 240.00 | 231.00 | 237.00 | 237.00 | 0.42% | 2,311 |
| Mar 13, 2026 | 237.00 | 237.00 | 235.50 | 236.00 | 236.00 | -0.42% | 19,105 |
| Mar 12, 2026 | 237.00 | 237.06 | 236.20 | 237.00 | 237.00 | - | 6,467 |
| Mar 11, 2026 | 237.00 | 240.00 | 237.06 | 237.00 | 237.00 | - | 1,331 |
| Mar 10, 2026 | 237.00 | 240.00 | 237.00 | 237.00 | 237.00 | - | 9,880 |
| Mar 9, 2026 | 237.00 | 240.00 | 237.05 | 237.00 | 237.00 | - | 10,982 |
| Mar 6, 2026 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 7,545 |
| Mar 5, 2026 | 240.00 | 241.70 | 236.00 | 237.00 | 237.00 | -1.25% | 14,410 |
| Mar 4, 2026 | 240.00 | 246.00 | 234.00 | 240.00 | 240.00 | - | 19,353 |
| Mar 3, 2026 | 240.00 | 246.00 | 234.00 | 240.00 | 240.00 | - | 38,789 |
| Mar 2, 2026 | 240.00 | 246.00 | 235.07 | 240.00 | 240.00 | - | 23,118 |
| Feb 27, 2026 | 240.00 | 246.00 | 232.00 | 240.00 | 240.00 | - | 32,754 |
| Feb 26, 2026 | 243.00 | 246.00 | 234.00 | 240.00 | 240.00 | -1.23% | 51,146 |
| Feb 25, 2026 | 243.00 | 252.00 | 237.50 | 243.00 | 243.00 | - | 18,052 |
| Feb 24, 2026 | 247.00 | 249.00 | 242.11 | 243.00 | 243.00 | -1.62% | 14,979 |
| Feb 23, 2026 | 247.00 | 245.30 | 242.00 | 247.00 | 247.00 | - | 11,771 |
| Feb 20, 2026 | 247.00 | 250.00 | 244.07 | 247.00 | 247.00 | - | 24,881 |
| Feb 19, 2026 | 249.00 | 250.00 | 244.00 | 247.00 | 247.00 | -1.20% | 3,587 |
| Feb 18, 2026 | 252.00 | 246.00 | 244.13 | 250.00 | 250.00 | -0.79% | 1,790 |
| Feb 17, 2026 | 252.00 | 250.72 | 250.00 | 252.00 | 252.00 | - | 5,739 |
| Feb 16, 2026 | 252.00 | 260.00 | 244.18 | 252.00 | 252.00 | 4.13% | 32,970 |
| Feb 13, 2026 | 252.00 | 260.00 | 242.00 | 242.00 | 242.00 | -3.97% | 18,833 |
| Feb 12, 2026 | 252.00 | 252.80 | 247.20 | 252.00 | 252.00 | - | 6,858 |
| Feb 11, 2026 | 252.00 | 254.20 | 246.15 | 252.00 | 252.00 | - | 6,697 |
| Feb 10, 2026 | 252.00 | 255.00 | 244.00 | 252.00 | 252.00 | - | 5,558 |
| Feb 9, 2026 | 252.00 | 252.17 | 244.00 | 252.00 | 252.00 | 3.28% | 32,589 |
| Feb 6, 2026 | 252.00 | 260.00 | 244.00 | 244.00 | 244.00 | -3.17% | 5,645 |
| Feb 5, 2026 | 252.00 | 248.30 | 248.30 | 252.00 | 252.00 | - | 794 |
| Feb 4, 2026 | 245.00 | 259.00 | 242.00 | 252.00 | 252.00 | 2.86% | 20,317 |
| Feb 3, 2026 | 239.00 | 250.00 | 234.00 | 245.00 | 245.00 | 2.51% | 36,200 |
| Feb 2, 2026 | 239.00 | 243.00 | 234.00 | 239.00 | 239.00 | - | 3,808 |
| Jan 30, 2026 | 239.00 | 240.00 | 236.00 | 239.00 | 239.00 | 0.42% | 6,397 |
| Jan 29, 2026 | 242.00 | 244.00 | 234.00 | 238.00 | 238.00 | -1.65% | 8,573 |
| Jan 28, 2026 | 242.00 | 250.00 | 234.00 | 242.00 | 242.00 | - | 2,822 |
| Jan 27, 2026 | 242.00 | 250.00 | 234.00 | 242.00 | 242.00 | - | 4,855 |
| Jan 26, 2026 | 242.00 | 245.00 | 234.00 | 242.00 | 242.00 | - | 5,487 |
| Jan 23, 2026 | 242.00 | 250.00 | 240.50 | 242.00 | 242.00 | - | 786 |
| Jan 22, 2026 | 242.00 | 250.00 | 234.00 | 242.00 | 242.00 | - | 7,380 |
| Jan 21, 2026 | 242.00 | 250.00 | 240.10 | 242.00 | 242.00 | - | 18,476 |
| Jan 20, 2026 | 242.00 | 246.88 | 234.00 | 242.00 | 242.00 | - | 6,394 |
| Jan 19, 2026 | 242.00 | 250.00 | 232.00 | 242.00 | 242.00 | -3.20% | 14,288 |
| Jan 16, 2026 | 225.00 | 250.00 | 226.00 | 250.00 | 250.00 | 5.49% | 35,823 |