The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 310.05
-4.95 (-1.57%)
Oct 13, 2026, 2:50 PM GMT
The Character Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 310.00 | 320.00 | 310.00 | 310.05 | 310.05 | -1.57% | 2,173 |
| Oct 12, 2026 | 312.00 | 314.00 | 310.05 | 315.00 | 315.00 | -0.94% | 33,550 |
| Oct 9, 2026 | 311.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.95% | 8,675 |
| Oct 8, 2026 | 320.00 | 320.00 | 320.00 | 315.00 | 315.00 | - | 1 |
| Oct 7, 2026 | 315.00 | 320.00 | 311.00 | 315.00 | 315.00 | - | 9,349 |
| Oct 6, 2026 | 315.00 | 314.00 | 310.60 | 315.00 | 315.00 | - | 19,243 |
| Oct 5, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 1,049 |
| Oct 2, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 20,235 |
| Oct 1, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 0.96% | 8,487 |
| Sep 30, 2026 | 314.00 | 312.00 | 312.00 | 312.00 | 312.00 | -2.80% | 10,627 |
| Sep 29, 2026 | 321.00 | 330.00 | 312.00 | 321.00 | 321.00 | 0.94% | 37,310 |
| Sep 28, 2026 | 329.00 | 324.00 | 318.00 | 318.00 | 318.00 | 2.91% | 78,344 |
| Sep 25, 2026 | 316.00 | 316.00 | 303.40 | 309.00 | 309.00 | - | 6,258 |
| Sep 24, 2026 | 309.00 | 309.00 | 302.00 | 309.00 | 309.00 | - | 5,590 |
| Sep 23, 2026 | 302.00 | 316.00 | 302.00 | 309.00 | 309.00 | -1.28% | 13,605 |
| Sep 22, 2026 | 316.00 | 316.00 | 310.01 | 313.00 | 313.00 | - | 23,917 |
| Sep 21, 2026 | 316.00 | 316.00 | 307.00 | 313.00 | 313.00 | - | 24,106 |
| Sep 18, 2026 | 316.00 | 316.00 | 310.00 | 313.00 | 313.00 | - | 15,104 |
| Sep 17, 2026 | 313.00 | 311.50 | 310.00 | 313.00 | 313.00 | - | 12,823 |
| Sep 16, 2026 | 315.88 | 316.00 | 311.50 | 313.00 | 313.00 | - | 534 |
| Sep 15, 2026 | 312.50 | 310.00 | 310.00 | 313.00 | 313.00 | - | 7,703 |
| Sep 14, 2026 | 315.00 | 320.00 | 310.00 | 313.00 | 313.00 | -0.63% | 6,824 |
| Sep 11, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Sep 10, 2026 | 315.00 | 316.00 | 313.55 | 315.00 | 315.00 | - | 18,429 |
| Sep 9, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 4,290 |
| Sep 8, 2026 | 315.00 | 319.80 | 315.86 | 315.00 | 315.00 | - | 4,177 |
| Sep 7, 2026 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.94% | 5,162 |
| Sep 4, 2026 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.95% | 9,077 |
| Sep 3, 2026 | 315.00 | 320.00 | 315.68 | 315.00 | 315.00 | -0.32% | 5,038 |
| Sep 2, 2026 | 319.80 | 316.00 | 316.00 | 316.00 | 316.00 | 0.32% | 2,666 |
| Sep 1, 2026 | 315.00 | 320.00 | 315.65 | 315.00 | 315.00 | - | 23,912 |
| Aug 28, 2026 | 315.00 | 320.00 | 315.50 | 315.00 | 315.00 | - | 5,656 |
| Aug 27, 2026 | 315.00 | 316.22 | 316.17 | 315.00 | 315.00 | - | 5,434 |
| Aug 26, 2026 | 315.00 | 319.80 | 315.05 | 315.00 | 315.00 | 1.61% | 14,555 |
| Aug 25, 2026 | 315.00 | 316.31 | 310.00 | 310.00 | 310.00 | -1.90% | 15,537 |
| Aug 24, 2026 | 310.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.32% | 35,160 |
| Aug 21, 2026 | 310.00 | 318.50 | 310.00 | 315.00 | 315.00 | - | 1,285 |
| Aug 20, 2026 | 316.00 | 320.00 | 316.00 | 315.00 | 315.00 | - | 6,276 |
| Aug 19, 2026 | 315.70 | 315.75 | 315.00 | 315.00 | 315.00 | -0.32% | 7,576 |
| Aug 18, 2026 | 319.50 | 316.00 | 316.00 | 316.00 | 316.00 | 0.32% | 12,039 |
| 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 |