The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 316.50
+1.50 (0.48%)
Aug 17, 2026, 4:23 PM GMT
The Character Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 315.00 | 320.00 | 313.81 | 315.00 | 315.00 | - | 20,000 |
| Aug 14, 2026 | 313.77 | 320.00 | 310.00 | 315.00 | 315.00 | - | 6,903 |
| Aug 13, 2026 | 320.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 3,364 |
| Aug 12, 2026 | 315.00 | 317.40 | 313.50 | 315.00 | 315.00 | - | 12,387 |
| Aug 11, 2026 | 316.50 | 316.50 | 313.01 | 315.00 | 315.00 | - | 12,479 |
| Aug 10, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 7,201 |
| Aug 7, 2026 | 315.00 | 313.01 | 313.01 | 315.00 | 315.00 | - | 341 |
| Aug 6, 2026 | 315.00 | 319.80 | 310.00 | 315.00 | 315.00 | - | 100 |
| Aug 5, 2026 | 315.00 | 316.50 | 313.00 | 315.00 | 315.00 | - | 2,442 |
| Aug 4, 2026 | 307.00 | 317.00 | 306.00 | 315.00 | 315.00 | 2.61% | 22,853 |
| Aug 3, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 307.00 | - | 2,713 |
| Jul 31, 2026 | 304.00 | 308.00 | 303.28 | 307.00 | 307.00 | 0.99% | 19,428 |
| Jul 30, 2026 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 0.66% | 20,138 |
| Jul 29, 2026 | 304.00 | 302.00 | 300.00 | 302.00 | 302.00 | -0.66% | 2,502 |
| Jul 28, 2026 | 304.00 | 304.11 | 304.00 | 304.00 | 304.00 | - | 9,255 |
| Jul 27, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | - | 200 |
| Jul 24, 2026 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | - | 2,326 |
| Jul 23, 2026 | 302.00 | 308.00 | 302.40 | 304.00 | 304.00 | 0.66% | 9,465 |
| Jul 22, 2026 | 302.00 | 302.60 | 300.00 | 302.00 | 302.00 | - | 1,784 |
| Jul 21, 2026 | 304.00 | 302.60 | 302.00 | 302.00 | 302.00 | -0.66% | 25,457 |
| Jul 20, 2026 | 305.00 | 305.00 | 302.50 | 304.00 | 304.00 | -0.33% | 10,199 |
| Jul 17, 2026 | 306.00 | 311.76 | 300.00 | 305.00 | 305.00 | -0.97% | 4,126 |
| Jul 16, 2026 | 295.00 | 308.00 | 295.00 | 308.00 | 308.00 | 5.48% | 27,169 |
| Jul 15, 2026 | 296.00 | 300.00 | 294.55 | 296.00 | 292.00 | - | 4,114 |
| Jul 14, 2026 | 296.00 | 300.00 | 292.00 | 296.00 | 292.00 | - | 24,868 |
| Jul 13, 2026 | 295.00 | 300.00 | 290.00 | 296.00 | 292.00 | 0.34% | 4,996 |
| Jul 10, 2026 | 295.00 | 300.00 | 293.30 | 295.00 | 291.01 | - | 8,410 |
| Jul 9, 2026 | 290.00 | 300.00 | 290.00 | 295.00 | 291.01 | 1.72% | 16,307 |
| Jul 8, 2026 | 290.00 | 290.00 | 289.10 | 290.00 | 286.08 | - | 3,038 |
| Jul 7, 2026 | 290.00 | 299.60 | 289.10 | 290.00 | 286.08 | - | 10,395 |
| Jul 6, 2026 | 290.00 | 300.00 | 280.40 | 290.00 | 286.08 | - | 7,941 |
| Jul 3, 2026 | 290.00 | 298.00 | 288.50 | 290.00 | 286.08 | - | 5,814 |
| Jul 2, 2026 | 290.00 | 296.00 | 280.00 | 290.00 | 286.08 | - | 17,396 |
| Jul 1, 2026 | 290.00 | 293.00 | 280.00 | 290.00 | 286.08 | - | 1,765 |
| Jun 30, 2026 | 285.00 | 300.00 | 282.00 | 290.00 | 286.08 | 1.75% | 8,081 |
| Jun 29, 2026 | 280.00 | 290.00 | 270.00 | 285.00 | 281.15 | 1.79% | 127,734 |
| Jun 26, 2026 | 280.00 | 296.00 | 280.00 | 280.00 | 276.22 | - | 126,114 |
| Jun 25, 2026 | 280.00 | 290.00 | 277.00 | 280.00 | 276.22 | - | 14,370 |
| Jun 24, 2026 | 280.00 | 284.90 | 275.00 | 280.00 | 276.22 | - | 15,240 |
| Jun 23, 2026 | 290.00 | 300.00 | 280.50 | 280.00 | 276.22 | -3.45% | 13,154 |
| Jun 22, 2026 | 290.00 | 281.20 | 280.00 | 290.00 | 286.08 | - | 697 |
| Jun 19, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 286.08 | - | 21,521 |
| Jun 18, 2026 | 290.00 | 290.15 | 280.00 | 290.00 | 286.08 | - | 22,656 |
| Jun 17, 2026 | 290.00 | 299.00 | 288.85 | 290.00 | 286.08 | - | 6,948 |
| Jun 16, 2026 | 290.00 | 300.00 | 288.52 | 290.00 | 286.08 | - | 12,456 |
| Jun 15, 2026 | 285.00 | 290.00 | 280.00 | 290.00 | 286.08 | 1.75% | 5,918 |
| Jun 12, 2026 | 285.00 | 285.00 | 280.00 | 285.00 | 281.15 | - | 5,123 |
| Jun 11, 2026 | 285.00 | 288.90 | 282.03 | 285.00 | 281.15 | - | 2,831 |
| Jun 10, 2026 | 285.00 | 288.90 | 281.60 | 285.00 | 281.15 | - | 5,129 |
| Jun 9, 2026 | 282.00 | 290.00 | 282.80 | 285.00 | 281.15 | 1.06% | 3,319 |