The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 242.00
0.00 (0.00%)
Jan 23, 2026, 12:50 PM GMT
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 240.50 | 250.00 | 240.50 | 250.00 | - | 3.31% | 787 |
| 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 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 5.49% | 35,823 |
| Jan 15, 2026 | 237.00 | 241.00 | 230.15 | 237.00 | 237.00 | -1.25% | 527 |
| Jan 14, 2026 | 237.00 | 240.00 | 233.50 | 240.00 | 237.00 | - | 40,888 |
| Jan 13, 2026 | 237.00 | 240.00 | 234.52 | 240.00 | 237.00 | 1.27% | 31,328 |
| Jan 12, 2026 | 237.00 | 241.00 | 230.00 | 237.00 | 234.04 | - | 9,685 |
| Jan 9, 2026 | 237.00 | 244.00 | 230.05 | 237.00 | 234.04 | - | 101,700 |
| Jan 8, 2026 | 237.00 | 244.00 | 230.00 | 237.00 | 234.04 | - | 4,661 |
| Jan 7, 2026 | 243.00 | 250.00 | 230.00 | 237.00 | 234.04 | -2.47% | 31,435 |
| Jan 6, 2026 | 243.00 | 236.15 | 236.00 | 243.00 | 239.96 | - | 2,012 |
| Jan 5, 2026 | 243.00 | 250.00 | 236.00 | 243.00 | 239.96 | 1.25% | 13,370 |
| Jan 2, 2026 | 243.00 | 240.00 | 237.00 | 240.00 | 237.00 | -1.23% | 8,231 |
| Dec 31, 2025 | 243.00 | 237.00 | 234.00 | 243.00 | 239.96 | 1.25% | 1,547 |
| Dec 30, 2025 | 243.00 | 249.85 | 236.00 | 240.00 | 237.00 | 1.69% | 10,038 |
| Dec 29, 2025 | 243.00 | 250.00 | 236.00 | 236.00 | 233.05 | -2.88% | 13,286 |
| Dec 24, 2025 | 243.00 | 244.00 | 236.00 | 243.00 | 239.96 | - | 21,681 |
| Dec 23, 2025 | 243.00 | 250.00 | 236.00 | 243.00 | 239.96 | - | 20,704 |
| Dec 22, 2025 | 243.00 | 245.00 | 238.00 | 243.00 | 239.96 | 2.10% | 17,222 |
| Dec 19, 2025 | 243.00 | 250.00 | 238.00 | 238.00 | 235.03 | -0.83% | 16,883 |
| Dec 18, 2025 | 243.00 | 250.00 | 236.00 | 240.00 | 237.00 | -1.23% | 26,353 |
| Dec 17, 2025 | 245.00 | 250.00 | 230.00 | 243.00 | 239.96 | -7.60% | 34,238 |
| Dec 16, 2025 | 263.00 | 257.00 | 257.00 | 263.00 | 259.71 | - | 3,514 |
| Dec 15, 2025 | 263.00 | 264.96 | 256.70 | 263.00 | 259.71 | - | 13,560 |
| Dec 12, 2025 | 263.00 | 262.55 | 256.70 | 263.00 | 259.71 | 1.15% | 888 |
| Dec 11, 2025 | 263.00 | 262.55 | 258.00 | 260.00 | 256.75 | - | 14,001 |
| Dec 10, 2025 | 263.00 | 260.00 | 256.00 | 260.00 | 256.75 | -1.52% | 8,565 |
| Dec 9, 2025 | 263.00 | 264.00 | 264.00 | 264.00 | 260.70 | 0.38% | 10,200 |
| Dec 8, 2025 | 263.00 | 272.00 | 258.10 | 263.00 | 259.71 | -0.38% | 7,012 |
| Dec 5, 2025 | 263.00 | 264.00 | 257.00 | 264.00 | 260.70 | 0.38% | 13,625 |
| Dec 4, 2025 | 261.00 | 263.00 | 256.00 | 263.00 | 259.71 | 0.77% | 18,162 |
| Dec 3, 2025 | 262.00 | 266.00 | 256.00 | 261.00 | 257.74 | -0.38% | 9,938 |
| Dec 2, 2025 | 269.00 | 270.00 | 258.25 | 262.00 | 258.73 | -2.60% | 13,769 |
| Dec 1, 2025 | 269.00 | 276.00 | 262.00 | 269.00 | 265.64 | - | 32,470 |
| Nov 28, 2025 | 275.00 | 273.00 | 263.10 | 269.00 | 265.64 | -2.18% | 38,843 |
| Nov 27, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | - | 5,243 |
| Nov 26, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 271.56 | 1.85% | 11,606 |
| Nov 25, 2025 | 275.00 | 274.00 | 270.00 | 270.00 | 266.63 | -1.82% | 14,599 |
| Nov 24, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | - | 10,328 |
| Nov 21, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 271.56 | - | 61,247 |
| Nov 20, 2025 | 275.00 | 270.22 | 270.22 | 275.00 | 271.56 | - | 933 |
| Nov 19, 2025 | 275.00 | 270.22 | 270.00 | 275.00 | 271.56 | 0.36% | 632 |
| Nov 18, 2025 | 275.00 | 274.00 | 270.22 | 274.00 | 270.58 | -0.36% | 7,681 |
| Nov 17, 2025 | 275.00 | 280.00 | 252.00 | 275.00 | 271.56 | - | 9,536 |
| Nov 14, 2025 | 275.00 | 280.00 | 271.82 | 275.00 | 271.56 | - | 12,853 |
| Nov 13, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | - | 13,529 |
| Nov 12, 2025 | 275.00 | 277.00 | 271.80 | 275.00 | 271.56 | - | 9,926 |