The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 275.00
0.00 (0.00%)
Oct 31, 2025, 2:38 PM GMT+1
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 18,875 |
| Oct 30, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | - | 18,170 |
| Oct 29, 2025 | 276.00 | 276.00 | 270.44 | 275.00 | 275.00 | - | 16,725 |
| Oct 28, 2025 | 275.00 | 275.00 | 270.20 | 275.00 | 275.00 | - | 10,137 |
| Oct 27, 2025 | 275.00 | 275.00 | 270.20 | 275.00 | 275.00 | - | 6,396 |
| Oct 24, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | - | 1,163 |
| Oct 23, 2025 | 264.00 | 275.00 | 264.00 | 275.00 | 275.00 | 1.85% | 11,000 |
| Oct 22, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 27,722 |
| Oct 21, 2025 | 275.00 | 275.00 | 274.00 | 275.00 | 275.00 | - | 15,945 |
| Oct 20, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | - | 1,934 |
| Oct 17, 2025 | 275.00 | 280.00 | 267.00 | 275.00 | 275.00 | - | 32,952 |
| Oct 16, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 14,874 |
| Oct 15, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 3,480 |
| Oct 14, 2025 | 275.00 | 280.00 | 270.50 | 275.00 | 275.00 | - | 8,890 |
| Oct 13, 2025 | 275.00 | 275.00 | 270.10 | 275.00 | 275.00 | - | 17,910 |
| Oct 10, 2025 | 275.00 | 275.00 | 270.05 | 275.00 | 275.00 | - | 15,818 |
| Oct 9, 2025 | 275.00 | 280.00 | 275.00 | 275.00 | 275.00 | 1.85% | 109 |
| Oct 8, 2025 | 266.00 | 280.00 | 266.00 | 270.00 | 270.00 | -1.82% | 27,416 |
| Oct 7, 2025 | 275.00 | 275.00 | 272.55 | 275.00 | 275.00 | - | 2,654 |
| Oct 6, 2025 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | - | 12,950 |
| Oct 3, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 14,258 |
| Oct 2, 2025 | 276.00 | 284.00 | 270.00 | 275.00 | 275.00 | - | 46,963 |
| Oct 1, 2025 | 286.00 | 286.00 | 258.00 | 275.00 | 275.00 | -3.85% | 59,293 |
| Sep 30, 2025 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | - | 20,608 |
| Sep 29, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | - | 26,679 |
| Sep 26, 2025 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | - | 1,056 |
| Sep 25, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 126,560 |
| Sep 24, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | - | 10,114 |
| Sep 23, 2025 | 286.00 | 286.00 | 285.20 | 286.00 | 286.00 | - | 8,609 |
| Sep 22, 2025 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | -0.69% | 4,914 |
| Sep 19, 2025 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | -0.69% | 27,217 |
| Sep 18, 2025 | 285.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1.75% | 10,437 |
| Sep 17, 2025 | 285.00 | 288.00 | 281.50 | 285.00 | 285.00 | 0.35% | 1,213 |
| Sep 16, 2025 | 285.00 | 288.00 | 281.00 | 284.00 | 284.00 | -0.70% | 32,456 |
| Sep 15, 2025 | 285.00 | 290.00 | 280.00 | 286.00 | 286.00 | - | 56,588 |
| Sep 12, 2025 | 295.00 | 295.00 | 282.50 | 286.00 | 286.00 | -3.05% | 21,609 |
| Sep 11, 2025 | 292.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 39,640 |
| Sep 10, 2025 | 295.00 | 296.00 | 286.00 | 295.00 | 295.00 | 0.34% | 55,759 |
| Sep 9, 2025 | 295.00 | 298.00 | 291.00 | 294.00 | 294.00 | -0.34% | 59,289 |
| 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 |