The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
01/07/2024 298.00p 306.00p 290.00p 298.00p 5871
28/06/2024 298.00p 306.00p 295.00p 298.00p 13449
27/06/2024 298.00p 303.08p 296.00p 298.00p 10345
26/06/2024 298.00p 303.18p 294.80p 298.00p 8015
25/06/2024 298.00p 310.00p 292.00p 310.00p 6950
24/06/2024 298.00p 304.22p 295.85p 298.00p 8904
21/06/2024 293.00p 305.00p 293.00p 298.00p 20301
20/06/2024 293.00p 296.00p 291.10p 293.00p 7907
19/06/2024 289.00p 298.00p 289.00p 298.00p 18642
18/06/2024 294.00p 298.00p 291.26p 296.00p 7255
17/06/2024 315.00p 315.00p 288.00p 294.00p 47264
14/06/2024 315.00p 315.00p 312.99p 315.00p 9505
13/06/2024 315.00p 320.00p 310.00p 315.00p 16025
12/06/2024 327.00p 334.00p 310.66p 315.00p 24763
11/06/2024 327.00p 328.78p 321.21p 327.00p 15110
10/06/2024 333.00p 340.00p 320.00p 327.00p 36418
07/06/2024 333.00p 335.00p 327.22p 333.00p 6346
06/06/2024 333.00p 336.88p 329.00p 333.00p 16243
05/06/2024 333.00p 340.00p 326.50p 333.00p 17428
04/06/2024 333.00p 340.00p 326.00p 340.00p 19510
03/06/2024 330.00p 338.00p 324.00p 330.00p 63263
31/05/2024 330.00p 336.00p 316.00p 330.00p 16847
30/05/2024 330.00p 335.40p 324.00p 330.00p 21436
29/05/2024 330.00p 335.40p 327.13p 330.00p 19008
28/05/2024 330.00p 336.00p 324.00p 330.00p 90308
24/05/2024 334.00p 334.00p 324.00p 330.00p 9396
23/05/2024 334.00p 339.00p 328.00p 332.00p 25599
22/05/2024 329.00p 340.00p 326.75p 340.00p 12290
21/05/2024 319.00p 330.00p 319.00p 329.00p 39934
20/05/2024 319.00p 324.00p 314.00p 319.00p 34955
17/05/2024 319.00p 323.00p 312.84p 319.00p 14208
16/05/2024 323.00p 330.00p 320.48p 323.00p 9781
15/05/2024 307.00p 330.00p 300.00p 330.00p 65403
14/05/2024 290.00p 310.00p 286.00p 296.00p 257980
13/05/2024 293.00p 295.20p 286.80p 290.00p 71603
10/05/2024 293.00p 294.00p 290.00p 294.00p 63139
09/05/2024 285.00p 303.99p 280.00p 293.00p 276239
08/05/2024 277.00p 277.00p 274.00p 276.00p 29483
07/05/2024 277.00p 278.00p 274.00p 276.00p 33529
03/05/2024 276.00p 276.00p 274.00p 276.00p 35942
02/05/2024 277.00p 277.00p 274.22p 276.00p 38563
01/05/2024 277.00p 278.50p 275.00p 277.00p 13374
30/04/2024 277.00p 279.70p 274.00p 277.00p 36213
29/04/2024 277.00p 280.00p 275.30p 277.00p 12122
26/04/2024 277.00p 278.50p 274.00p 277.00p 28586
25/04/2024 277.00p 278.50p 274.00p 277.00p 95227
24/04/2024 277.00p 278.50p 270.00p 270.00p 58769
23/04/2024 277.00p 278.50p 276.88p 277.00p 1434
22/04/2024 277.00p 279.00p 270.00p 270.00p 22177
19/04/2024 276.00p 280.00p 276.00p 277.00p 1090
18/04/2024 277.00p 280.00p 277.00p 277.00p 3561
17/04/2024 277.00p 280.00p 274.00p 277.00p 28254
16/04/2024 277.00p 280.00p 274.00p 277.00p 70369
15/04/2024 277.00p 280.00p 275.00p 277.00p 3015
12/04/2024 276.00p 280.00p 275.60p 277.00p 16630
11/04/2024 273.00p 279.04p 272.00p 276.00p 26271
10/04/2024 273.00p 275.24p 270.75p 273.00p 6536
09/04/2024 273.00p 275.40p 268.00p 273.00p 35654
08/04/2024 273.00p 278.00p 268.00p 273.00p 35156
05/04/2024 273.00p 276.00p 269.00p 273.00p 86935
04/04/2024 274.00p 278.00p 270.00p 276.00p 64172
03/04/2024 262.00p 278.00p 260.00p 274.00p 66887
02/04/2024 262.00p 264.00p 260.00p 264.00p 61948
29/03/2024 261.00p 264.00p 261.00p 262.00p 15951
28/03/2024 261.00p 264.00p 261.00p 262.00p 15951
27/03/2024 261.00p 264.00p 258.00p 261.00p 7663
26/03/2024 261.00p 264.00p 258.00p 261.00p 25344
25/03/2024 261.00p 264.00p 258.00p 261.00p 10804
22/03/2024 261.00p 264.00p 258.00p 261.00p 4382
21/03/2024 264.00p 264.00p 260.00p 261.00p 12567
20/03/2024 266.00p 266.00p 264.00p 264.00p 2504
19/03/2024 266.00p 268.00p 260.00p 264.00p 29423
18/03/2024 267.00p 268.50p 265.00p 267.00p 7461
15/03/2024 269.00p 272.00p 265.20p 267.00p 27423
14/03/2024 269.00p 274.00p 265.00p 269.00p 3669
13/03/2024 269.00p 270.40p 266.00p 269.00p 26658
12/03/2024 269.00p 270.50p 268.75p 269.00p 13985
11/03/2024 269.00p 270.90p 268.75p 269.00p 4338
08/03/2024 269.00p 273.00p 268.30p 269.00p 38430
07/03/2024 269.00p 274.00p 267.50p 269.00p 27013
06/03/2024 269.00p 270.67p 266.30p 269.00p 1739
05/03/2024 267.00p 270.00p 266.10p 269.00p 6246
04/03/2024 267.00p 270.00p 265.00p 270.00p 40407
01/03/2024 266.00p 274.00p 262.00p 274.00p 35536
29/02/2024 266.00p 266.00p 263.50p 266.00p 572
28/02/2024 266.00p 268.00p 262.00p 268.00p 4740
27/02/2024 265.00p 270.00p 260.00p 266.00p 34496
26/02/2024 261.00p 267.00p 258.00p 264.00p 44924
23/02/2024 256.00p 260.00p 252.00p 260.00p 63476
22/02/2024 258.00p 260.00p 253.25p 256.00p 48151
21/02/2024 257.00p 260.00p 254.00p 257.00p 46494
20/02/2024 257.00p 257.00p 254.00p 254.00p 20869
19/02/2024 255.00p 260.00p 255.00p 256.00p 44560
16/02/2024 255.00p 255.00p 251.65p 255.00p 36545
15/02/2024 255.00p 255.00p 251.50p 255.00p 36182
14/02/2024 241.00p 253.40p 241.00p 252.00p 57477
13/02/2024 252.00p 252.00p 234.00p 238.00p 195203
12/02/2024 276.00p 276.00p 250.00p 260.00p 81553
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

*Close Price adjusted for both dividends and splits