The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/02/2024 276.00p 280.00p 272.80p 276.00p 61035
08/02/2024 278.00p 280.00p 272.00p 276.00p 24066
07/02/2024 278.00p 278.00p 276.20p 278.00p 8645
06/02/2024 276.00p 280.00p 276.00p 278.00p 131005
05/02/2024 274.00p 276.00p 264.00p 264.00p 17680
02/02/2024 277.00p 278.00p 271.30p 274.00p 19129
01/02/2024 277.00p 277.00p 274.00p 277.00p 17977
31/01/2024 277.00p 277.00p 274.72p 277.00p 3913
30/01/2024 270.00p 280.00p 270.00p 277.00p 29674
29/01/2024 270.00p 273.00p 266.00p 272.00p 2733
26/01/2024 270.00p 274.00p 268.00p 274.00p 5045
25/01/2024 270.00p 270.00p 267.00p 270.00p 9492
24/01/2024 273.00p 274.00p 265.00p 272.00p 11449
23/01/2024 277.00p 277.00p 264.00p 273.00p 60530
22/01/2024 283.00p 285.00p 275.50p 277.00p 10692
19/01/2024 274.00p 283.00p 270.00p 283.00p 118671
18/01/2024 274.00p 274.00p 271.00p 274.00p 8512
17/01/2024 274.00p 274.00p 271.62p 274.00p 498
16/01/2024 275.00p 280.00p 270.00p 274.00p 13446
15/01/2024 275.00p 275.00p 272.03p 275.00p 196
12/01/2024 278.00p 280.00p 270.00p 275.00p 4310
11/01/2024 288.00p 296.00p 273.20p 278.00p 17625
10/01/2024 291.00p 296.00p 286.00p 293.00p 13619
09/01/2024 291.00p 306.00p 290.10p 296.00p 4768
08/01/2024 288.00p 292.00p 288.00p 291.00p 4597
05/01/2024 285.00p 289.80p 285.00p 285.00p 17246
04/01/2024 285.00p 289.90p 280.00p 285.00p 26242
03/01/2024 286.00p 290.00p 283.00p 285.00p 6079
02/01/2024 289.00p 290.50p 280.00p 286.00p 5863
29/12/2023 290.00p 292.00p 288.00p 289.00p 4388
28/12/2023 290.00p 292.00p 288.00p 290.00p 4814
27/12/2023 291.00p 294.00p 286.00p 292.00p 3261
22/12/2023 293.00p 293.00p 290.00p 291.00p 6671
21/12/2023 295.00p 300.00p 288.83p 300.00p 68420
20/12/2023 289.00p 300.00p 289.00p 300.00p 87286
19/12/2023 289.00p 289.80p 286.00p 289.00p 81965
18/12/2023 288.00p 289.94p 288.00p 289.00p 62401
15/12/2023 288.00p 290.00p 288.00p 288.00p 12884
14/12/2023 285.00p 290.00p 285.00p 288.00p 111717
13/12/2023 285.00p 290.00p 285.00p 285.00p 31450
12/12/2023 275.00p 290.00p 270.00p 285.00p 84759
11/12/2023 261.00p 290.00p 260.35p 285.00p 20375
08/12/2023 255.00p 273.00p 255.00p 261.00p 20551
07/12/2023 253.00p 260.00p 253.00p 255.00p 8792
06/12/2023 253.00p 256.00p 252.88p 253.00p 3699
05/12/2023 253.00p 264.00p 253.00p 253.00p 3399
04/12/2023 253.00p 258.00p 252.55p 253.00p 4802
01/12/2023 253.00p 255.50p 252.55p 253.00p 7114
30/11/2023 253.00p 255.50p 253.00p 253.00p 2000
29/11/2023 253.00p 255.25p 252.25p 253.00p 1108
28/11/2023 253.00p 255.50p 250.50p 253.00p 9488
27/11/2023 253.00p 254.70p 251.77p 253.00p 2933
24/11/2023 253.00p 254.70p 251.16p 253.00p 12288
23/11/2023 253.00p 256.00p 250.06p 253.00p 2799
22/11/2023 255.00p 260.00p 250.00p 252.00p 13501
21/11/2023 259.00p 260.00p 252.00p 255.00p 5667
20/11/2023 260.00p 262.00p 252.00p 252.00p 22528
17/11/2023 260.00p 262.00p 260.00p 260.00p 387
16/11/2023 260.00p 261.40p 258.50p 260.00p 28650
15/11/2023 260.00p 262.00p 258.50p 260.00p 6925
14/11/2023 260.00p 260.00p 260.00p 260.00p 1131
13/11/2023 260.00p 262.00p 260.00p 262.00p 34743
10/11/2023 260.00p 264.00p 255.00p 264.00p 44921
09/11/2023 265.00p 265.00p 258.14p 260.00p 11235
08/11/2023 265.00p 265.00p 262.13p 265.00p 8775
07/11/2023 265.00p 265.50p 262.10p 265.00p 4157
06/11/2023 265.00p 266.40p 261.22p 265.00p 1875
03/11/2023 265.00p 265.98p 261.16p 265.00p 16122
02/11/2023 265.00p 265.98p 259.61p 265.00p 11829
01/11/2023 265.00p 266.04p 259.61p 265.00p 1720
31/10/2023 265.00p 265.00p 259.61p 265.00p 638
30/10/2023 265.00p 265.00p 259.61p 265.00p 7
27/10/2023 265.00p 267.22p 258.50p 265.00p 7150
26/10/2023 265.00p 267.22p 261.16p 265.00p 3471
25/10/2023 265.00p 267.40p 260.50p 265.00p 2037
24/10/2023 265.00p 267.40p 260.05p 265.00p 3904
23/10/2023 269.00p 270.06p 259.40p 265.00p 114796
20/10/2023 270.00p 270.00p 266.75p 268.00p 144826
19/10/2023 270.00p 272.00p 268.00p 270.00p 618
18/10/2023 270.00p 270.00p 267.75p 270.00p 2648
17/10/2023 270.00p 270.00p 268.00p 270.00p 1569
16/10/2023 270.00p 270.00p 268.00p 270.00p 3920
13/10/2023 269.00p 270.00p 266.40p 270.00p 13309
12/10/2023 271.00p 273.29p 267.00p 269.00p 106195
11/10/2023 278.00p 279.90p 274.00p 274.00p 19037
10/10/2023 278.00p 278.00p 271.00p 278.00p 820
09/10/2023 275.00p 280.40p 264.00p 278.00p 11873
06/10/2023 284.00p 284.50p 271.16p 275.00p 39655
05/10/2023 273.00p 285.00p 271.00p 284.00p 68544
04/10/2023 275.00p 276.00p 271.00p 273.00p 9403
03/10/2023 267.00p 282.00p 267.00p 275.00p 26297
02/10/2023 267.00p 267.00p 266.80p 267.00p 102
29/09/2023 267.00p 267.00p 264.67p 267.00p 0
28/09/2023 267.00p 267.00p 263.33p 264.00p 5616
27/09/2023 265.00p 268.20p 263.22p 267.00p 6169
26/09/2023 265.00p 268.00p 263.20p 265.00p 2643
25/09/2023 265.00p 268.20p 263.13p 265.00p 2337
22/09/2023 265.00p 268.25p 263.00p 265.00p 1516
21/09/2023 265.00p 268.40p 262.00p 265.00p 4708
20/09/2023 265.00p 288.00p 260.00p 265.00p 18600
19/09/2023 265.00p 268.00p 262.60p 265.00p 27191
18/09/2023 267.00p 270.00p 264.26p 265.00p 4493
15/09/2023 269.00p 276.00p 265.40p 276.00p 10426
14/09/2023 267.00p 269.00p 263.00p 269.00p 20222
13/09/2023 267.00p 267.00p 263.00p 267.00p 3993
12/09/2023 267.00p 267.00p 264.00p 267.00p 4260
11/09/2023 267.00p 267.00p 260.00p 267.00p 4913
08/09/2023 267.00p 267.99p 267.00p 267.00p 2000
07/09/2023 268.00p 269.00p 264.10p 267.00p 9284
06/09/2023 271.00p 272.16p 264.10p 268.00p 24737
05/09/2023 265.00p 271.90p 263.60p 271.00p 40214
04/09/2023 265.00p 269.00p 260.50p 265.00p 1114
01/09/2023 264.00p 265.00p 261.60p 265.00p 5210
31/08/2023 261.00p 264.00p 259.20p 264.00p 9122
30/08/2023 261.00p 263.00p 255.10p 261.00p 8637
29/08/2023 255.00p 259.90p 250.00p 259.00p 7247
25/08/2023 255.00p 258.50p 251.30p 255.00p 10282
24/08/2023 255.00p 255.99p 251.00p 255.00p 3887
23/08/2023 262.00p 262.00p 251.00p 255.00p 12620
22/08/2023 262.00p 262.00p 260.00p 262.00p 14490
21/08/2023 265.00p 265.00p 260.00p 262.00p 34565
18/08/2023 275.00p 275.00p 260.00p 260.00p 15740
17/08/2023 275.00p 275.00p 270.31p 275.00p 4142
16/08/2023 275.00p 276.00p 270.00p 275.00p 8896
15/08/2023 277.00p 277.00p 270.61p 275.00p 3368
14/08/2023 275.00p 279.00p 270.00p 277.00p 3031
11/08/2023 275.00p 275.00p 270.00p 275.00p 5687
10/08/2023 275.00p 275.00p 270.00p 275.00p 13784
09/08/2023 277.00p 277.00p 270.00p 275.00p 7494
08/08/2023 277.00p 277.00p 270.00p 277.00p 6975
07/08/2023 277.00p 277.00p 273.00p 277.00p 4817
04/08/2023 278.00p 284.00p 273.00p 277.00p 6415
03/08/2023 278.00p 280.90p 274.00p 278.00p 6861
02/08/2023 285.00p 285.00p 272.00p 278.00p 13045
01/08/2023 285.00p 285.00p 280.00p 285.00p 8812
31/07/2023 287.00p 287.45p 280.00p 285.00p 6504
28/07/2023 295.00p 295.00p 284.00p 287.00p 1559
27/07/2023 295.00p 297.00p 290.00p 295.00p 1021
26/07/2023 295.00p 295.00p 290.00p 295.00p 307
25/07/2023 295.00p 295.00p 290.00p 295.00p 3748
24/07/2023 295.00p 300.00p 290.00p 295.00p 12596
21/07/2023 295.00p 295.00p 281.00p 295.00p 12626
20/07/2023 295.00p 295.00p 290.00p 295.00p 778
19/07/2023 295.00p 295.00p 290.00p 295.00p 32768
18/07/2023 295.00p 300.00p 290.00p 290.00p 2446
17/07/2023 295.00p 295.00p 290.00p 295.00p 5827
14/07/2023 295.00p 295.00p 295.00p 295.00p 1686
13/07/2023 295.00p 298.00p 290.00p 295.00p 11210
12/07/2023 304.00p 312.00p 298.00p 301.00p 4421
11/07/2023 301.00p 306.00p 296.00p 302.00p 34497
10/07/2023 298.00p 300.00p 296.00p 298.00p 10214
07/07/2023 298.00p 300.00p 296.55p 298.00p 33100
06/07/2023 301.00p 301.00p 296.00p 298.00p 6820
05/07/2023 301.00p 306.00p 296.00p 306.00p 18549
04/07/2023 301.00p 301.00p 296.00p 301.00p 1516
03/07/2023 301.00p 301.00p 294.00p 301.00p 19538
30/06/2023 301.00p 301.00p 296.00p 301.00p 1764
29/06/2023 302.00p 302.00p 298.00p 301.00p 5937
28/06/2023 302.00p 302.00p 299.00p 302.00p 387
27/06/2023 302.00p 306.00p 302.00p 302.00p 1250
26/06/2023 302.00p 303.30p 298.52p 302.00p 1786
23/06/2023 302.00p 303.45p 298.50p 302.00p 1340
22/06/2023 302.00p 303.60p 298.50p 302.00p 2098
21/06/2023 302.00p 303.90p 302.00p 302.00p 790
20/06/2023 302.00p 306.00p 298.40p 306.00p 15821
19/06/2023 301.00p 306.00p 296.00p 301.00p 3527
16/06/2023 301.00p 303.60p 298.20p 301.00p 41726
15/06/2023 301.00p 304.25p 297.00p 301.00p 9564
14/06/2023 305.00p 306.50p 292.00p 301.00p 48444
13/06/2023 305.00p 309.90p 302.00p 305.00p 4513
12/06/2023 305.00p 305.00p 300.00p 305.00p 57939
09/06/2023 305.00p 305.00p 301.00p 305.00p 12496
08/06/2023 305.00p 305.00p 304.20p 305.00p 1632
07/06/2023 305.00p 305.00p 304.30p 305.00p 3442
06/06/2023 305.00p 305.00p 301.00p 305.00p 11890
05/06/2023 303.00p 303.00p 300.73p 303.00p 20747
02/06/2023 303.00p 306.00p 300.00p 303.00p 13669
01/06/2023 302.00p 312.00p 298.00p 312.00p 1291
31/05/2023 304.00p 306.00p 298.00p 302.00p 18858
30/05/2023 303.00p 304.00p 298.00p 304.00p 8380
26/05/2023 302.00p 307.00p 297.50p 303.00p 4737
25/05/2023 296.00p 302.00p 292.00p 302.00p 10138
24/05/2023 305.00p 305.00p 292.00p 296.00p 67490
23/05/2023 305.00p 305.00p 300.00p 305.00p 6471
22/05/2023 316.00p 316.00p 302.00p 305.00p 11255
19/05/2023 319.00p 319.40p 310.00p 316.00p 16670
18/05/2023 322.00p 322.00p 315.00p 320.00p 17025
17/05/2023 327.00p 330.00p 318.00p 322.00p 7955
16/05/2023 331.00p 331.00p 328.00p 329.00p 10258
15/05/2023 335.00p 335.00p 328.50p 331.00p 8804
12/05/2023 345.00p 347.00p 327.00p 330.00p 82576
11/05/2023 348.00p 348.00p 338.00p 345.00p 3445
10/05/2023 348.00p 360.00p 342.00p 352.00p 21562
09/05/2023 343.00p 348.00p 338.01p 348.00p 270
05/05/2023 341.00p 350.00p 332.00p 342.00p 10644
04/05/2023 345.00p 345.00p 330.00p 340.00p 33318
03/05/2023 345.00p 345.00p 335.00p 345.00p 11322
02/05/2023 368.00p 369.00p 327.00p 342.00p 102036
28/04/2023 368.00p 374.50p 360.00p 368.00p 101795
27/04/2023 370.00p 374.80p 363.00p 368.00p 12609

*Close Price adjusted for both dividends and splits