The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 264.00
+1.00 (0.38%)
At close: Dec 5, 2025
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.00 | 262.55 | 257.00 | 257.00 | - | -2.28% | 13,502 |
| Dec 4, 2025 | 261.00 | 263.00 | 256.00 | 263.00 | 263.00 | 0.77% | 18,162 |
| Dec 3, 2025 | 258.25 | 266.00 | 256.00 | 261.00 | 261.00 | -0.38% | 9,938 |
| Dec 2, 2025 | 260.00 | 270.00 | 258.25 | 262.00 | 262.00 | -2.60% | 13,769 |
| Dec 1, 2025 | 269.00 | 276.00 | 262.00 | 269.00 | 269.00 | - | 32,470 |
| Nov 28, 2025 | 275.00 | 273.00 | 263.10 | 269.00 | 269.00 | -2.18% | 38,843 |
| Nov 27, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 5,243 |
| Nov 26, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.85% | 11,606 |
| Nov 25, 2025 | 275.00 | 274.00 | 270.00 | 270.00 | 270.00 | -1.82% | 14,599 |
| Nov 24, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 10,328 |
| Nov 21, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | - | 61,247 |
| Nov 20, 2025 | 275.00 | 270.22 | 270.22 | 275.00 | 275.00 | - | 933 |
| Nov 19, 2025 | 275.00 | 270.22 | 270.00 | 275.00 | 275.00 | 0.36% | 632 |
| Nov 18, 2025 | 275.00 | 274.00 | 270.22 | 274.00 | 274.00 | -0.36% | 7,681 |
| Nov 17, 2025 | 275.00 | 280.00 | 252.00 | 275.00 | 275.00 | - | 9,536 |
| Nov 14, 2025 | 275.00 | 280.00 | 271.82 | 275.00 | 275.00 | - | 12,853 |
| Nov 13, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 13,529 |
| Nov 12, 2025 | 275.00 | 277.00 | 271.80 | 275.00 | 275.00 | - | 9,926 |
| Nov 11, 2025 | 275.00 | 271.62 | 271.62 | 275.00 | 275.00 | - | 8,521 |
| Nov 10, 2025 | 275.00 | 277.00 | 271.60 | 275.00 | 275.00 | - | 5,274 |
| Nov 7, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 2,116 |
| Nov 6, 2025 | 275.00 | 275.00 | 271.38 | 275.00 | 275.00 | - | 10,172 |
| Nov 5, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | -1.79% | 6,553 |
| Nov 4, 2025 | 275.00 | 280.00 | 271.06 | 280.00 | 280.00 | 1.82% | 21,451 |
| Nov 3, 2025 | 275.00 | 277.00 | 270.00 | 275.00 | 275.00 | - | 9,611 |
| Oct 31, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 18,873 |
| Oct 30, 2025 | 275.00 | 274.00 | 270.00 | 275.00 | 275.00 | - | 18,070 |
| Oct 29, 2025 | 275.00 | 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 | 272.00 | 270.20 | 275.00 | 275.00 | - | 5,698 |
| Oct 24, 2025 | 275.00 | 270.11 | 270.00 | 275.00 | 275.00 | - | 1,092 |
| Oct 23, 2025 | 275.00 | 270.51 | 264.00 | 275.00 | 275.00 | 1.85% | 10,998 |
| Oct 22, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 27,111 |
| Oct 21, 2025 | 275.00 | 275.00 | 274.00 | 275.00 | 275.00 | - | 15,885 |
| Oct 20, 2025 | 275.00 | 270.11 | 270.00 | 275.00 | 275.00 | - | 1,862 |
| Oct 17, 2025 | 275.00 | 280.00 | 267.00 | 275.00 | 275.00 | - | 27,181 |
| Oct 16, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 7,874 |
| 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 | - | 8,888 |
| Oct 13, 2025 | 275.00 | 270.11 | 270.10 | 275.00 | 275.00 | - | 9,110 |
| Oct 10, 2025 | 275.00 | 270.05 | 270.05 | 275.00 | 275.00 | - | 13,710 |
| Oct 9, 2025 | 275.00 | 280.00 | 277.00 | 275.00 | 275.00 | 1.85% | 109 |
| Oct 8, 2025 | 275.00 | 280.00 | 266.00 | 270.00 | 270.00 | -1.82% | 25,994 |
| Oct 7, 2025 | 275.00 | 272.55 | 272.55 | 275.00 | 275.00 | - | 2,642 |
| Oct 6, 2025 | 275.00 | 272.85 | 272.00 | 275.00 | 275.00 | - | 12,950 |
| Oct 3, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 13,818 |
| Oct 2, 2025 | 275.00 | 284.00 | 270.00 | 275.00 | 275.00 | - | 44,221 |
| Oct 1, 2025 | 279.00 | 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 | - | 15,120 |
| Sep 29, 2025 | 286.00 | 285.70 | 284.00 | 286.00 | 286.00 | - | 26,382 |