The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 242.00
-10.00 (-3.97%)
At close: Feb 13, 2026
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 252.00 | 260.00 | 242.00 | 242.00 | 242.00 | -3.97% | 14,935 |
| 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 | 244.00 | 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 | 250.00 | 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 | 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 |