The Character Group plc (AIM:CCT)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
-4.00 (-1.32%)
Jul 27, 2026, 2:32 PM GMT
The Character Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 290.00 | 300.00 | 290.00 | 295.00 | 291.01 | 1.72% | 16,307 |
| Jul 8, 2026 | 290.00 | 290.00 | 289.10 | 290.00 | 286.08 | - | 3,038 |
| Jul 7, 2026 | 290.00 | 299.60 | 289.10 | 290.00 | 286.08 | - | 10,395 |
| Jul 6, 2026 | 290.00 | 300.00 | 280.40 | 290.00 | 286.08 | - | 7,941 |
| Jul 3, 2026 | 290.00 | 298.00 | 288.50 | 290.00 | 286.08 | - | 5,814 |
| Jul 2, 2026 | 290.00 | 296.00 | 280.00 | 290.00 | 286.08 | - | 17,396 |
| Jul 1, 2026 | 290.00 | 293.00 | 280.00 | 290.00 | 286.08 | - | 1,765 |
| Jun 30, 2026 | 285.00 | 300.00 | 282.00 | 290.00 | 286.08 | 1.75% | 8,081 |
| Jun 29, 2026 | 280.00 | 290.00 | 270.00 | 285.00 | 281.15 | 1.79% | 127,734 |
| Jun 26, 2026 | 280.00 | 296.00 | 280.00 | 280.00 | 276.22 | - | 126,114 |
| Jun 25, 2026 | 280.00 | 290.00 | 277.00 | 280.00 | 276.22 | - | 14,370 |
| Jun 24, 2026 | 280.00 | 284.90 | 275.00 | 280.00 | 276.22 | - | 15,240 |
| Jun 23, 2026 | 290.00 | 300.00 | 280.50 | 280.00 | 276.22 | -3.45% | 13,154 |
| Jun 22, 2026 | 290.00 | 281.20 | 280.00 | 290.00 | 286.08 | - | 697 |
| Jun 19, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 286.08 | - | 21,521 |
| Jun 18, 2026 | 290.00 | 290.15 | 280.00 | 290.00 | 286.08 | - | 22,656 |
| Jun 17, 2026 | 290.00 | 299.00 | 288.85 | 290.00 | 286.08 | - | 6,948 |
| Jun 16, 2026 | 290.00 | 300.00 | 288.52 | 290.00 | 286.08 | - | 12,456 |
| Jun 15, 2026 | 285.00 | 290.00 | 280.00 | 290.00 | 286.08 | 1.75% | 5,918 |
| Jun 12, 2026 | 285.00 | 285.00 | 280.00 | 285.00 | 281.15 | - | 5,123 |
| Jun 11, 2026 | 285.00 | 288.90 | 282.03 | 285.00 | 281.15 | - | 2,831 |
| Jun 10, 2026 | 285.00 | 288.90 | 281.60 | 285.00 | 281.15 | - | 5,129 |
| Jun 9, 2026 | 282.00 | 290.00 | 282.80 | 285.00 | 281.15 | 1.06% | 3,319 |
| Jun 8, 2026 | 282.00 | 290.00 | 282.80 | 282.00 | 278.19 | - | 8,065 |
| Jun 5, 2026 | 282.00 | 283.00 | 276.50 | 282.00 | 278.19 | - | 6,838 |
| Jun 4, 2026 | 285.00 | 290.00 | 274.00 | 282.00 | 278.19 | -1.05% | 15,934 |
| Jun 3, 2026 | 285.00 | 287.00 | 280.50 | 285.00 | 281.15 | - | 16,297 |
| Jun 2, 2026 | 276.00 | 288.90 | 278.00 | 285.00 | 281.15 | 3.26% | 29,597 |
| Jun 1, 2026 | 276.00 | 282.00 | 277.35 | 276.00 | 272.27 | -0.72% | 7,644 |
| May 29, 2026 | 275.00 | 280.00 | 270.00 | 278.00 | 274.24 | 1.46% | 58,233 |
| May 28, 2026 | 275.00 | 277.30 | 270.00 | 274.00 | 270.30 | -0.36% | 23,802 |
| May 27, 2026 | 275.00 | 279.00 | 270.00 | 275.00 | 271.28 | - | 3,792 |
| May 26, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 271.28 | - | 8,367 |
| May 22, 2026 | 275.00 | 280.00 | 274.50 | 275.00 | 271.28 | - | 27,510 |
| May 21, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 271.28 | - | 7,697 |
| May 20, 2026 | 275.00 | 276.00 | 270.00 | 275.00 | 271.28 | - | 20,055 |
| May 19, 2026 | 270.00 | 280.00 | 270.00 | 275.00 | 271.28 | 1.85% | 7,132 |
| May 18, 2026 | 270.00 | 280.00 | 260.00 | 270.00 | 266.35 | - | 42,523 |