The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 289.10
-0.90 (-0.31%)
Jul 7, 2026, 2:43 PM GMT
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 290.00 | 299.60 | 289.10 | 290.00 | 290.00 | - | 10,395 |
| Jul 6, 2026 | 290.00 | 300.00 | 280.40 | 290.00 | 290.00 | - | 7,941 |
| Jul 3, 2026 | 290.00 | 298.00 | 288.50 | 290.00 | 290.00 | - | 5,814 |
| Jul 2, 2026 | 290.00 | 296.00 | 280.00 | 290.00 | 290.00 | - | 17,396 |
| Jul 1, 2026 | 290.00 | 293.00 | 280.00 | 290.00 | 290.00 | - | 1,765 |
| Jun 30, 2026 | 285.00 | 300.00 | 282.00 | 290.00 | 290.00 | 1.75% | 8,081 |
| Jun 29, 2026 | 270.00 | 290.00 | 270.00 | 285.00 | 285.00 | 1.79% | 84,475 |
| Jun 26, 2026 | 280.00 | 296.00 | 280.00 | 280.00 | 280.00 | - | 126,114 |
| Jun 25, 2026 | 280.00 | 290.00 | 277.00 | 280.00 | 280.00 | - | 14,370 |
| Jun 24, 2026 | 280.00 | 284.90 | 275.00 | 280.00 | 280.00 | - | 15,240 |
| Jun 23, 2026 | 290.00 | 300.00 | 280.50 | 280.00 | 280.00 | -3.45% | 13,154 |
| Jun 22, 2026 | 290.00 | 281.20 | 280.00 | 290.00 | 290.00 | - | 697 |
| Jun 19, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 21,521 |
| Jun 18, 2026 | 290.00 | 290.15 | 280.00 | 290.00 | 290.00 | - | 22,656 |
| Jun 17, 2026 | 290.00 | 299.00 | 288.85 | 290.00 | 290.00 | - | 6,948 |
| Jun 16, 2026 | 290.00 | 300.00 | 288.52 | 290.00 | 290.00 | - | 12,456 |
| Jun 15, 2026 | 285.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1.75% | 5,918 |
| Jun 12, 2026 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | - | 5,123 |
| Jun 11, 2026 | 285.00 | 288.90 | 282.03 | 285.00 | 285.00 | - | 2,831 |
| Jun 10, 2026 | 285.00 | 288.90 | 281.60 | 285.00 | 285.00 | - | 5,129 |
| Jun 9, 2026 | 282.00 | 290.00 | 282.80 | 285.00 | 285.00 | 1.06% | 3,319 |
| Jun 8, 2026 | 290.00 | 290.00 | 282.80 | 282.00 | 282.00 | - | 8,064 |
| Jun 5, 2026 | 282.00 | 283.00 | 276.50 | 282.00 | 282.00 | - | 6,838 |
| Jun 4, 2026 | 285.00 | 290.00 | 274.00 | 282.00 | 282.00 | -1.05% | 15,934 |
| Jun 3, 2026 | 285.00 | 287.00 | 280.50 | 285.00 | 285.00 | - | 16,297 |
| Jun 2, 2026 | 276.00 | 288.90 | 278.00 | 285.00 | 285.00 | 3.26% | 29,597 |
| Jun 1, 2026 | 276.00 | 282.00 | 277.35 | 276.00 | 276.00 | -0.72% | 7,644 |
| May 29, 2026 | 275.00 | 280.00 | 270.00 | 278.00 | 278.00 | 1.46% | 58,233 |
| May 28, 2026 | 275.00 | 277.30 | 270.00 | 274.00 | 274.00 | -0.36% | 23,802 |
| May 27, 2026 | 275.00 | 279.00 | 270.00 | 275.00 | 275.00 | - | 3,792 |
| May 26, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 8,367 |
| May 22, 2026 | 275.00 | 280.00 | 274.50 | 275.00 | 275.00 | - | 27,510 |
| May 21, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 7,697 |
| May 20, 2026 | 275.00 | 276.00 | 270.00 | 275.00 | 275.00 | - | 20,055 |
| May 19, 2026 | 270.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 7,132 |
| May 18, 2026 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | - | 27,523 |
| May 15, 2026 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | - | 40,911 |
| May 14, 2026 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | - | 26,467 |
| May 13, 2026 | 273.00 | 280.00 | 262.40 | 270.00 | 270.00 | -1.10% | 28,206 |
| May 12, 2026 | 255.00 | 280.00 | 250.00 | 273.00 | 273.00 | 10.98% | 67,699 |
| May 11, 2026 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | - | 17,243 |
| May 8, 2026 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.60% | 2,166 |
| May 7, 2026 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 1.63% | 17,421 |
| May 6, 2026 | 246.00 | 250.00 | 242.48 | 246.00 | 246.00 | - | 11,617 |
| May 5, 2026 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | - | 11,583 |
| May 1, 2026 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.60% | 10,600 |
| Apr 30, 2026 | 246.00 | 250.00 | 243.00 | 250.00 | 250.00 | 1.63% | 15,158 |
| Apr 29, 2026 | 246.00 | 243.00 | 242.00 | 246.00 | 246.00 | - | 3,478 |
| Apr 28, 2026 | 246.00 | 250.00 | 243.00 | 246.00 | 246.00 | - | 3,395 |
| Apr 27, 2026 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | - | 4,244 |