The Character Group (CCT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Character Group

Date Open High Low Close* Volume
11/04/2025 230.00p 250.00p 220.44p 242.00p 44666
10/04/2025 258.00p 262.00p 254.00p 258.00p 16074
09/04/2025 257.00p 258.00p 252.00p 257.00p 24351
08/04/2025 256.00p 258.00p 250.00p 256.00p 105052
07/04/2025 258.00p 262.00p 250.00p 262.00p 17229
04/04/2025 267.00p 268.00p 260.00p 260.00p 65915
03/04/2025 267.00p 268.00p 266.00p 267.00p 84998
02/04/2025 268.00p 269.00p 266.00p 267.00p 26273
01/04/2025 267.00p 270.00p 258.00p 268.00p 27323
31/03/2025 267.00p 269.94p 266.00p 267.00p 21200
28/03/2025 267.00p 270.00p 267.00p 267.00p 17402
27/03/2025 267.00p 270.00p 264.00p 267.00p 13787
26/03/2025 267.00p 270.00p 266.55p 270.00p 6128
25/03/2025 264.00p 270.00p 259.80p 267.00p 16537
24/03/2025 264.00p 268.00p 261.50p 264.00p 21192
21/03/2025 264.00p 270.00p 258.00p 264.00p 7111
20/03/2025 264.00p 266.00p 260.52p 264.00p 18846
19/03/2025 264.00p 264.30p 259.00p 264.00p 35366
18/03/2025 264.00p 265.20p 259.70p 264.00p 22707
17/03/2025 264.00p 270.00p 258.26p 264.00p 32827
14/03/2025 264.00p 270.00p 258.00p 264.00p 19143
13/03/2025 264.00p 270.00p 258.00p 264.00p 62853
12/03/2025 266.00p 270.00p 258.00p 260.00p 44670
11/03/2025 260.00p 266.00p 254.00p 266.00p 24900
10/03/2025 260.00p 264.20p 258.55p 260.00p 26738
07/03/2025 260.00p 266.00p 254.00p 266.00p 25001
06/03/2025 262.00p 266.40p 260.00p 262.00p 7367
05/03/2025 262.00p 266.40p 254.00p 262.00p 14664
04/03/2025 262.00p 267.00p 261.16p 262.00p 4693
03/03/2025 264.00p 274.00p 254.00p 264.00p 12307
28/02/2025 264.00p 271.00p 254.00p 264.00p 44227
27/02/2025 264.00p 264.00p 262.10p 264.00p 2903
26/02/2025 264.00p 266.00p 252.00p 264.00p 10458
25/02/2025 264.00p 269.00p 261.00p 264.00p 9475
24/02/2025 264.00p 274.00p 260.00p 264.00p 14351
21/02/2025 264.00p 269.00p 260.00p 264.00p 5004
20/02/2025 264.00p 269.00p 254.00p 264.00p 9340
19/02/2025 264.00p 269.00p 254.00p 264.00p 3130
18/02/2025 260.00p 272.50p 260.00p 264.00p 29222
17/02/2025 255.00p 266.00p 255.00p 260.00p 8266
14/02/2025 255.00p 260.00p 254.90p 255.00p 10577
13/02/2025 255.00p 260.00p 254.00p 255.00p 27372
12/02/2025 255.00p 260.00p 250.50p 254.00p 38173
11/02/2025 252.00p 256.10p 244.00p 252.00p 16993
10/02/2025 252.00p 260.00p 244.00p 252.00p 4690
07/02/2025 249.00p 249.00p 244.00p 249.00p 30444
06/02/2025 247.00p 254.00p 244.00p 249.00p 22995
05/02/2025 248.00p 250.00p 246.00p 248.00p 58669
04/02/2025 250.00p 250.00p 246.00p 246.00p 35170
03/02/2025 250.00p 250.00p 247.56p 250.00p 10590
31/01/2025 250.00p 253.00p 242.00p 246.00p 23438
30/01/2025 250.00p 253.00p 246.00p 250.00p 106464
29/01/2025 250.00p 251.92p 247.25p 250.00p 34323
28/01/2025 250.00p 254.00p 247.00p 250.00p 22177
27/01/2025 250.00p 250.60p 247.00p 250.00p 25043
24/01/2025 250.00p 254.00p 249.25p 250.00p 33835
23/01/2025 250.00p 254.00p 246.00p 250.00p 103659
22/01/2025 250.00p 254.00p 246.00p 250.00p 19849
21/01/2025 250.00p 251.92p 248.96p 250.00p 13282
20/01/2025 249.00p 254.00p 246.00p 250.00p 34110
17/01/2025 248.00p 256.00p 246.00p 249.00p 71852
16/01/2025 258.00p 266.00p 250.00p 258.00p 27455
15/01/2025 270.00p 270.00p 264.00p 270.00p 29716
14/01/2025 271.00p 282.00p 264.55p 270.00p 43749
13/01/2025 272.00p 276.00p 266.00p 266.00p 23186
10/01/2025 272.00p 276.00p 268.00p 272.00p 13571
09/01/2025 274.00p 276.70p 268.00p 272.00p 43765
08/01/2025 274.00p 280.00p 269.55p 274.00p 11972
07/01/2025 274.00p 274.00p 270.55p 274.00p 14889
06/01/2025 274.00p 280.00p 272.00p 276.00p 25321
03/01/2025 274.00p 280.00p 268.00p 274.00p 7116
02/01/2025 274.00p 280.00p 268.56p 274.00p 18314
31/12/2024 274.00p 279.88p 268.38p 274.00p 8837
30/12/2024 274.00p 280.00p 268.38p 274.00p 16990
27/12/2024 274.00p 280.00p 262.00p 274.00p 48950
24/12/2024 274.00p 280.00p 268.38p 274.00p 3251
23/12/2024 274.00p 274.00p 268.00p 274.00p 3019
20/12/2024 274.00p 274.60p 268.00p 274.00p 8818
19/12/2024 274.00p 274.00p 268.00p 274.00p 42079
18/12/2024 272.00p 277.60p 264.50p 274.00p 52944
17/12/2024 270.00p 270.25p 264.00p 264.00p 8021
16/12/2024 270.00p 270.00p 264.00p 270.00p 14231
13/12/2024 270.00p 282.00p 264.00p 268.00p 8796
12/12/2024 271.00p 271.80p 264.00p 264.00p 14768
11/12/2024 271.00p 271.00p 268.70p 271.00p 7611
10/12/2024 273.00p 273.00p 268.60p 271.00p 20469
09/12/2024 275.00p 280.00p 268.00p 274.00p 7036
06/12/2024 275.00p 276.00p 270.00p 275.00p 8056
05/12/2024 275.00p 280.00p 270.00p 275.00p 13815
04/12/2024 275.00p 275.00p 270.00p 275.00p 608
03/12/2024 275.00p 275.00p 270.00p 275.00p 8127
02/12/2024 275.00p 280.00p 270.00p 275.00p 18660
29/11/2024 275.00p 280.00p 270.88p 276.00p 26309
28/11/2024 275.00p 275.00p 270.00p 275.00p 18881
27/11/2024 278.00p 280.00p 267.00p 272.00p 25413
26/11/2024 278.00p 282.00p 275.00p 278.00p 7252
25/11/2024 278.00p 279.00p 274.22p 278.00p 12810
22/11/2024 278.00p 278.00p 274.22p 278.00p 2149
21/11/2024 278.00p 278.00p 270.00p 274.00p 6211
20/11/2024 278.00p 280.00p 273.55p 278.00p 10425
19/11/2024 278.00p 286.00p 270.00p 276.00p 14615
18/11/2024 278.00p 278.00p 266.00p 278.00p 101
15/11/2024 276.00p 282.00p 264.00p 278.00p 2135
14/11/2024 276.00p 277.00p 272.50p 276.00p 16843
13/11/2024 276.00p 279.00p 274.15p 276.00p 3972
12/11/2024 276.00p 279.00p 270.00p 272.00p 23663
11/11/2024 275.00p 279.00p 273.82p 276.00p 3920
08/11/2024 275.00p 275.56p 268.00p 275.00p 16228
07/11/2024 275.00p 282.00p 268.00p 275.00p 8193
06/11/2024 275.00p 278.20p 272.52p 275.00p 4011
05/11/2024 274.00p 280.00p 271.55p 280.00p 4153
04/11/2024 274.00p 280.00p 268.00p 274.00p 6485
01/11/2024 274.00p 274.00p 271.00p 274.00p 2301
31/10/2024 274.00p 280.00p 268.00p 274.00p 11098
30/10/2024 265.00p 280.00p 260.00p 274.00p 32642
29/10/2024 255.00p 270.00p 255.00p 265.00p 58384
28/10/2024 256.00p 266.00p 250.00p 254.00p 32820
25/10/2024 262.00p 264.00p 251.55p 256.00p 13576
24/10/2024 262.00p 264.00p 260.00p 262.00p 8668
23/10/2024 264.00p 268.00p 260.00p 262.00p 10461
22/10/2024 264.00p 268.00p 260.00p 264.00p 7459
21/10/2024 264.00p 268.00p 260.00p 268.00p 10312
18/10/2024 264.00p 268.00p 260.00p 262.00p 21967
17/10/2024 264.00p 268.00p 260.55p 262.00p 6757
16/10/2024 264.00p 268.00p 260.00p 264.00p 31018
15/10/2024 265.00p 270.00p 260.00p 264.00p 9140
14/10/2024 265.00p 270.00p 260.00p 268.00p 13420
11/10/2024 273.00p 275.03p 260.00p 265.00p 34953
10/10/2024 279.00p 279.00p 270.00p 272.00p 22872
09/10/2024 274.00p 279.00p 270.85p 279.00p 24574
08/10/2024 274.00p 280.00p 270.40p 274.00p 50200
07/10/2024 274.00p 278.00p 270.00p 276.00p 6371
04/10/2024 274.00p 278.00p 270.00p 274.00p 1808
03/10/2024 275.00p 275.80p 270.00p 274.00p 12310
02/10/2024 275.00p 278.00p 272.00p 272.00p 20909
01/10/2024 283.00p 288.00p 273.00p 275.00p 63874
30/09/2024 278.00p 278.00p 274.00p 277.00p 10608
27/09/2024 285.00p 285.00p 273.00p 278.00p 14785
26/09/2024 285.00p 285.60p 278.30p 285.00p 10251
25/09/2024 284.00p 288.80p 278.50p 285.00p 6809
24/09/2024 283.00p 286.00p 276.55p 284.00p 19405
23/09/2024 281.00p 286.00p 273.75p 283.00p 12171
20/09/2024 281.00p 282.00p 272.00p 281.00p 9829
19/09/2024 281.00p 290.00p 272.36p 281.00p 15081
18/09/2024 281.00p 281.00p 277.00p 281.00p 1844
17/09/2024 281.00p 290.00p 272.10p 281.00p 5811
16/09/2024 281.00p 285.00p 272.00p 281.00p 9725
13/09/2024 281.00p 285.32p 270.00p 270.00p 6752
12/09/2024 281.00p 285.32p 275.50p 281.00p 6376
11/09/2024 281.00p 284.00p 272.00p 281.00p 14999
10/09/2024 281.00p 290.00p 272.00p 281.00p 12251
09/09/2024 281.00p 285.70p 272.90p 281.00p 2654
06/09/2024 284.00p 290.00p 280.00p 281.00p 6315
05/09/2024 284.00p 286.00p 282.30p 284.00p 21685
04/09/2024 284.00p 286.40p 278.00p 284.00p 6751
03/09/2024 284.00p 284.00p 282.35p 284.00p 156
02/09/2024 284.00p 287.30p 282.00p 284.00p 35825
30/08/2024 284.00p 287.40p 278.00p 284.00p 17106
29/08/2024 284.00p 287.00p 281.01p 284.00p 16993
28/08/2024 285.00p 287.00p 278.00p 284.00p 23606
27/08/2024 285.00p 286.88p 280.50p 285.00p 13188
23/08/2024 285.00p 286.88p 280.70p 285.00p 2279
22/08/2024 285.00p 290.00p 284.90p 285.00p 6473
21/08/2024 283.00p 290.00p 280.30p 285.00p 8997
20/08/2024 282.00p 286.00p 278.00p 286.00p 20401
19/08/2024 282.00p 286.00p 279.00p 282.00p 8520
16/08/2024 282.00p 286.00p 278.40p 282.00p 19647
15/08/2024 275.00p 283.58p 270.00p 280.00p 24210
14/08/2024 285.00p 285.00p 270.00p 275.00p 7778
13/08/2024 287.00p 289.10p 277.04p 285.00p 12663
12/08/2024 285.00p 289.10p 284.00p 287.00p 18590
09/08/2024 275.00p 286.00p 275.00p 285.00p 36683
08/08/2024 283.00p 290.00p 270.00p 275.00p 65897
07/08/2024 283.00p 290.00p 276.00p 283.00p 894
06/08/2024 275.00p 290.00p 275.00p 290.00p 4024
05/08/2024 293.00p 293.00p 272.00p 275.00p 30204
02/08/2024 295.00p 299.00p 290.00p 293.00p 12525
01/08/2024 295.00p 300.00p 292.00p 295.00p 3737
31/07/2024 304.00p 308.00p 290.00p 295.00p 34999
30/07/2024 304.00p 308.00p 301.20p 304.00p 22123
29/07/2024 311.00p 311.00p 302.00p 304.00p 13763
26/07/2024 311.00p 314.00p 302.00p 311.00p 7553
25/07/2024 311.00p 312.00p 302.00p 311.00p 4027
24/07/2024 315.00p 315.00p 302.00p 311.00p 14460
23/07/2024 311.00p 319.40p 310.00p 310.00p 28386
22/07/2024 303.00p 319.00p 303.00p 312.00p 25475
19/07/2024 301.00p 309.70p 296.00p 303.00p 8426
18/07/2024 299.00p 308.00p 290.00p 303.00p 14553
17/07/2024 296.00p 301.50p 290.00p 299.00p 8542
16/07/2024 296.00p 302.00p 296.00p 296.00p 11858
15/07/2024 296.00p 300.90p 296.00p 296.00p 1923
12/07/2024 296.00p 302.00p 296.00p 296.00p 2126
11/07/2024 291.00p 302.00p 290.00p 296.00p 5764
10/07/2024 298.00p 306.00p 298.00p 302.00p 6232
09/07/2024 298.00p 304.00p 298.00p 298.00p 3931
08/07/2024 298.00p 304.00p 298.00p 298.00p 19100
05/07/2024 298.00p 306.00p 293.66p 298.00p 21888
04/07/2024 298.00p 306.00p 290.00p 298.00p 9825
03/07/2024 298.00p 306.00p 295.00p 298.00p 11611
02/07/2024 298.00p 306.00p 290.00p 298.00p 16540

*Close Price adjusted for both dividends and splits