The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/10/2025 275.00p 275.00p 270.00p 270.00p 3480
14/10/2025 275.00p 280.00p 270.50p 275.00p 8888
13/10/2025 275.00p 275.00p 270.10p 275.00p 9110
10/10/2025 275.00p 275.00p 270.05p 275.00p 13710
09/10/2025 275.00p 280.00p 275.00p 275.00p 109
08/10/2025 275.00p 280.00p 266.00p 270.00p 25992
07/10/2025 275.00p 275.00p 272.55p 275.00p 2642
06/10/2025 275.00p 275.00p 272.00p 275.00p 12950
03/10/2025 275.00p 280.00p 270.00p 275.00p 13818
02/10/2025 275.00p 284.00p 270.00p 275.00p 44221
01/10/2025 279.00p 286.00p 258.00p 275.00p 59293
30/09/2025 286.00p 288.00p 282.00p 286.00p 15120
29/09/2025 286.00p 286.00p 284.00p 286.00p 26382
26/09/2025 286.00p 290.00p 284.00p 286.00p 1056
25/09/2025 286.00p 286.00p 286.00p 286.00p 2800
24/09/2025 286.00p 287.33p 284.00p 286.00p 5594
23/09/2025 286.00p 286.00p 285.20p 286.00p 8269
22/09/2025 286.00p 286.00p 282.00p 286.00p 4007
19/09/2025 286.00p 290.00p 282.00p 288.00p 27217
18/09/2025 285.00p 290.00p 280.00p 290.00p 9701
17/09/2025 285.00p 288.00p 281.50p 285.00p 1179
16/09/2025 285.00p 286.00p 285.00p 284.00p 24914
15/09/2025 285.00p 290.00p 280.00p 286.00p 56588
12/09/2025 295.00p 295.00p 282.50p 286.00p 21609
11/09/2025 295.00p 295.00p 295.00p 295.00p 33801
10/09/2025 295.00p 296.00p 286.00p 295.00p 55759
09/09/2025 295.00p 298.00p 286.00p 294.00p 59289
08/09/2025 295.00p 298.50p 291.00p 295.00p 9537
05/09/2025 295.00p 295.00p 290.00p 295.00p 39297
04/09/2025 295.00p 296.00p 290.00p 295.00p 13520
03/09/2025 305.00p 310.00p 290.00p 295.00p 43366
02/09/2025 305.00p 310.00p 300.00p 306.00p 31073
01/09/2025 305.00p 308.00p 302.01p 308.00p 12763
29/08/2025 305.00p 310.00p 300.00p 305.00p 37246
28/08/2025 305.00p 307.00p 300.00p 305.00p 13443
27/08/2025 305.00p 309.00p 303.75p 305.00p 13342
26/08/2025 305.00p 310.00p 300.00p 305.00p 3145
22/08/2025 305.00p 307.00p 303.55p 305.00p 3148
21/08/2025 315.00p 320.00p 305.00p 305.00p 8595
20/08/2025 315.00p 315.00p 310.00p 315.00p 12441
19/08/2025 320.00p 324.00p 310.00p 313.00p 55443
18/08/2025 320.00p 324.00p 314.00p 320.00p 7873
15/08/2025 320.00p 330.00p 310.00p 320.00p 1182
14/08/2025 320.00p 330.00p 310.00p 320.00p 37108
13/08/2025 322.00p 327.70p 311.00p 320.00p 6160
12/08/2025 317.00p 330.00p 310.00p 322.00p 22106
11/08/2025 315.00p 320.00p 314.00p 317.00p 1272
08/08/2025 310.00p 320.00p 310.00p 315.00p 18273
07/08/2025 310.00p 328.00p 300.00p 310.00p 6663
06/08/2025 310.00p 320.00p 300.00p 310.00p 14079
05/08/2025 310.00p 320.00p 307.62p 310.00p 15510
04/08/2025 298.00p 320.00p 298.00p 310.00p 16336
01/08/2025 298.00p 306.00p 290.00p 298.00p 55803
31/07/2025 298.00p 303.70p 293.20p 298.00p 23653
30/07/2025 298.00p 305.00p 297.00p 298.00p 8884
29/07/2025 295.00p 306.00p 290.00p 298.00p 17345
28/07/2025 296.00p 302.00p 295.00p 295.00p 11162
25/07/2025 295.00p 304.00p 290.00p 296.00p 10009
24/07/2025 295.00p 300.00p 290.00p 295.00p 6699
23/07/2025 292.00p 299.00p 291.00p 295.00p 24073
22/07/2025 277.00p 295.00p 276.00p 292.00p 58497
21/07/2025 277.00p 284.00p 270.00p 277.00p 4405
18/07/2025 277.00p 284.00p 270.00p 277.00p 2018
17/07/2025 277.00p 284.00p 277.00p 277.00p 2905
16/07/2025 277.00p 284.00p 270.00p 277.00p 15648
15/07/2025 272.00p 280.00p 272.00p 277.00p 10367
14/07/2025 270.00p 285.00p 264.00p 272.00p 41456
11/07/2025 270.00p 280.00p 260.00p 270.00p 5455
10/07/2025 270.00p 280.00p 270.00p 270.00p 5063
09/07/2025 270.00p 279.00p 270.00p 270.00p 4634
08/07/2025 270.00p 274.00p 270.00p 274.00p 5241
07/07/2025 270.00p 279.00p 260.00p 270.00p 3135
04/07/2025 270.00p 280.00p 270.00p 270.00p 6164
03/07/2025 270.00p 280.00p 260.00p 270.00p 7382
02/07/2025 270.00p 273.00p 270.00p 270.00p 4825
01/07/2025 270.00p 274.00p 268.00p 270.00p 50974
30/06/2025 270.00p 279.78p 262.00p 270.00p 13972
27/06/2025 255.00p 274.00p 255.00p 266.00p 20176
26/06/2025 255.00p 260.00p 250.00p 255.00p 4238
25/06/2025 255.00p 259.80p 255.00p 255.00p 4699
24/06/2025 252.00p 260.00p 244.00p 255.00p 10354
23/06/2025 250.00p 256.00p 250.00p 250.00p 475
20/06/2025 250.00p 255.40p 250.00p 250.00p 5740
19/06/2025 250.00p 255.87p 244.00p 250.00p 6632
18/06/2025 248.00p 256.00p 248.00p 250.00p 27729
17/06/2025 248.00p 252.00p 246.50p 248.00p 7940
16/06/2025 248.00p 252.00p 248.00p 248.00p 1620
13/06/2025 245.00p 256.00p 240.00p 248.00p 6577
12/06/2025 245.00p 256.00p 240.00p 245.00p 6385
11/06/2025 245.00p 249.90p 245.00p 245.00p 1927
10/06/2025 241.00p 250.00p 241.00p 245.00p 10793
09/06/2025 241.00p 245.90p 240.88p 241.00p 1361
06/06/2025 241.00p 246.00p 241.00p 246.00p 5340
05/06/2025 241.00p 246.00p 236.00p 241.00p 69837
04/06/2025 238.00p 246.00p 236.00p 242.00p 51719
03/06/2025 232.00p 240.00p 232.00p 238.00p 116055
02/06/2025 240.00p 250.00p 230.00p 232.00p 117453
30/05/2025 240.00p 246.00p 240.00p 240.00p 20661
29/05/2025 240.00p 246.00p 234.00p 240.00p 22249
28/05/2025 240.00p 245.88p 236.35p 244.00p 12354
27/05/2025 240.00p 246.00p 235.25p 240.00p 37427
23/05/2025 240.00p 244.00p 234.00p 234.00p 46559
22/05/2025 240.00p 250.00p 237.00p 240.00p 20841
21/05/2025 240.00p 245.88p 236.55p 244.00p 18193
20/05/2025 240.00p 240.00p 236.55p 238.00p 24769
19/05/2025 240.00p 242.50p 234.00p 240.00p 69879
16/05/2025 255.00p 255.00p 232.40p 244.00p 166503
15/05/2025 255.00p 258.50p 250.00p 255.00p 7710
14/05/2025 255.00p 258.50p 255.00p 255.00p 1486
13/05/2025 255.00p 259.00p 253.50p 255.00p 12986
12/05/2025 250.00p 262.00p 250.00p 255.00p 19588
09/05/2025 250.00p 260.00p 243.50p 260.00p 13889
08/05/2025 243.00p 250.00p 240.00p 250.00p 35664
07/05/2025 243.00p 246.00p 241.10p 244.00p 35116
06/05/2025 243.00p 246.00p 240.00p 243.00p 26432
02/05/2025 243.00p 246.00p 240.00p 244.00p 48377
01/05/2025 245.00p 250.00p 240.00p 242.00p 78481
30/04/2025 255.00p 255.00p 242.00p 250.00p 73169
29/04/2025 250.00p 255.00p 244.00p 255.00p 2900
28/04/2025 250.00p 254.00p 250.00p 250.00p 6828
25/04/2025 250.00p 253.92p 248.00p 248.00p 4758
24/04/2025 248.00p 252.80p 246.00p 250.00p 12202
23/04/2025 248.00p 250.00p 246.00p 248.00p 5939
22/04/2025 247.00p 250.00p 244.00p 247.00p 9367
17/04/2025 245.00p 254.00p 245.00p 247.00p 11932
16/04/2025 245.00p 250.00p 245.00p 245.00p 3889
15/04/2025 244.00p 250.00p 240.00p 245.00p 13531
14/04/2025 242.00p 250.00p 238.00p 244.00p 14648
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

*Close Price adjusted for both dividends and splits