The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 274.00
-1.00 (-0.36%)
May 28, 2026, 4:35 PM GMT
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 246.00 | 246.00 | 243.30 | 246.00 | 246.00 | - | 6,799 |
| Apr 23, 2026 | 246.00 | 248.80 | 242.00 | 246.00 | 246.00 | - | 8,815 |
| Apr 22, 2026 | 246.00 | 246.00 | 243.00 | 246.00 | 246.00 | - | 6,330 |
| Apr 21, 2026 | 244.00 | 249.00 | 242.00 | 246.00 | 246.00 | 0.82% | 16,821 |
| Apr 20, 2026 | 246.00 | 249.36 | 242.00 | 244.00 | 244.00 | - | 5,314 |
| Apr 17, 2026 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | -0.81% | 25,197 |
| Apr 16, 2026 | 246.00 | 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 | 227.00 | 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 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 14,379 |
| 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 |