The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 244.00
-2.00 (-0.81%)
Apr 17, 2026, 4:35 PM GMT
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 242.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | 25,197 |
| Apr 16, 2026 | 249.60 | 249.60 | 245.00 | 246.00 | 246.00 | - | 392 |
| Apr 15, 2026 | 236.00 | 250.00 | 236.00 | 246.00 | 246.00 | 4.24% | 15,767 |
| Apr 14, 2026 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 6,009 |
| Apr 13, 2026 | 236.00 | 240.00 | 232.96 | 236.00 | 236.00 | - | 11,372 |
| Apr 10, 2026 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | - | 1,734 |
| Apr 9, 2026 | 236.00 | 235.10 | 232.00 | 236.00 | 236.00 | -1.67% | 1,044 |
| Apr 8, 2026 | 230.00 | 240.00 | 220.00 | 240.00 | 240.00 | - | 28,491 |
| Apr 7, 2026 | 225.00 | 240.00 | 220.00 | 240.00 | 240.00 | 6.67% | 50,371 |
| Apr 2, 2026 | 225.00 | 230.00 | 222.00 | 225.00 | 225.00 | -2.17% | 13,957 |
| Apr 1, 2026 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2.22% | 13,313 |
| Mar 31, 2026 | 228.00 | 230.00 | 220.00 | 225.00 | 225.00 | -0.88% | 11,234 |
| Mar 30, 2026 | 227.00 | 230.00 | 222.00 | 227.00 | 227.00 | - | 2,317 |
| Mar 27, 2026 | 227.00 | 232.00 | 220.00 | 227.00 | 227.00 | - | 27,257 |
| Mar 26, 2026 | 237.00 | 234.12 | 230.00 | 227.00 | 227.00 | -4.22% | 25,263 |
| Mar 25, 2026 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 59,190 |
| Mar 24, 2026 | 237.00 | 240.00 | 234.10 | 237.00 | 237.00 | - | 7,661 |
| Mar 23, 2026 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 7,878 |
| Mar 20, 2026 | 237.00 | 234.00 | 234.00 | 237.00 | 237.00 | - | 1,231 |
| Mar 19, 2026 | 237.00 | 235.50 | 234.50 | 237.00 | 237.00 | - | 20,410 |
| Mar 18, 2026 | 237.00 | 237.28 | 234.00 | 237.00 | 237.00 | - | 95,646 |
| Mar 17, 2026 | 237.00 | 240.00 | 235.50 | 237.00 | 237.00 | - | 7,850 |
| Mar 16, 2026 | 237.00 | 240.00 | 231.00 | 237.00 | 237.00 | 0.42% | 2,311 |
| Mar 13, 2026 | 237.00 | 237.00 | 235.50 | 236.00 | 236.00 | -0.42% | 19,105 |
| Mar 12, 2026 | 237.00 | 237.06 | 236.20 | 237.00 | 237.00 | - | 6,467 |
| Mar 11, 2026 | 237.00 | 240.00 | 237.06 | 237.00 | 237.00 | - | 1,331 |
| Mar 10, 2026 | 237.00 | 240.00 | 237.00 | 237.00 | 237.00 | - | 9,880 |
| Mar 9, 2026 | 237.00 | 240.00 | 237.05 | 237.00 | 237.00 | - | 10,982 |
| Mar 6, 2026 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 7,545 |
| Mar 5, 2026 | 240.00 | 241.70 | 236.00 | 237.00 | 237.00 | -1.25% | 14,410 |
| Mar 4, 2026 | 240.00 | 246.00 | 234.00 | 240.00 | 240.00 | - | 19,353 |
| Mar 3, 2026 | 240.00 | 246.00 | 234.00 | 240.00 | 240.00 | - | 38,789 |
| Mar 2, 2026 | 240.00 | 246.00 | 235.07 | 240.00 | 240.00 | - | 23,118 |
| Feb 27, 2026 | 240.00 | 246.00 | 232.00 | 240.00 | 240.00 | - | 32,754 |
| Feb 26, 2026 | 243.00 | 246.00 | 234.00 | 240.00 | 240.00 | -1.23% | 51,146 |
| Feb 25, 2026 | 243.00 | 252.00 | 237.50 | 243.00 | 243.00 | - | 18,052 |
| Feb 24, 2026 | 247.00 | 249.00 | 242.11 | 243.00 | 243.00 | -1.62% | 14,979 |
| Feb 23, 2026 | 247.00 | 245.30 | 242.00 | 247.00 | 247.00 | - | 11,771 |
| Feb 20, 2026 | 247.00 | 250.00 | 244.07 | 247.00 | 247.00 | - | 24,881 |
| Feb 19, 2026 | 249.00 | 250.00 | 244.00 | 247.00 | 247.00 | -1.20% | 3,587 |
| Feb 18, 2026 | 252.00 | 246.00 | 244.13 | 250.00 | 250.00 | -0.79% | 1,790 |
| Feb 17, 2026 | 252.00 | 250.72 | 250.00 | 252.00 | 252.00 | - | 5,739 |
| Feb 16, 2026 | 252.00 | 260.00 | 244.18 | 252.00 | 252.00 | 4.13% | 32,970 |
| Feb 13, 2026 | 252.00 | 260.00 | 242.00 | 242.00 | 242.00 | -3.97% | 18,833 |
| 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 | 252.00 | 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 |