The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 310.00
-3.00 (-0.96%)
Sep 18, 2026, 4:34 PM GMT
The Character Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |