The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2023 379.00p 380.50p 363.00p 378.00p 127222
25/04/2023 377.00p 380.00p 374.00p 379.00p 22257
24/04/2023 380.00p 384.00p 372.00p 380.00p 28673
21/04/2023 379.00p 390.00p 370.00p 380.00p 27418
20/04/2023 380.00p 388.00p 370.00p 379.00p 35837
19/04/2023 380.00p 387.00p 370.00p 380.00p 27596
18/04/2023 380.00p 390.00p 370.00p 380.00p 37584
17/04/2023 380.00p 390.00p 380.00p 380.00p 1510
14/04/2023 380.00p 388.00p 380.00p 380.00p 418
13/04/2023 380.00p 388.00p 370.00p 380.00p 23354
12/04/2023 380.00p 389.00p 370.00p 380.00p 14532
11/04/2023 380.00p 387.50p 374.00p 380.00p 18372
06/04/2023 380.00p 386.90p 372.00p 380.00p 6014
05/04/2023 380.00p 388.00p 378.01p 380.00p 4861
04/04/2023 380.00p 388.00p 370.00p 380.00p 27281
03/04/2023 380.00p 390.00p 370.00p 380.00p 55186
31/03/2023 380.00p 390.00p 374.00p 380.00p 4447
30/03/2023 370.00p 388.00p 370.00p 380.00p 4888
29/03/2023 370.00p 379.00p 360.00p 370.00p 9998
28/03/2023 375.00p 385.00p 367.60p 370.00p 3994
27/03/2023 377.50p 385.00p 365.00p 375.00p 8379
24/03/2023 375.00p 385.00p 367.60p 377.50p 55009
23/03/2023 375.00p 375.00p 365.00p 375.00p 10069
22/03/2023 375.00p 375.00p 366.00p 375.00p 13315
21/03/2023 372.50p 375.00p 370.00p 370.00p 14033
20/03/2023 372.50p 373.00p 360.50p 372.50p 6959
17/03/2023 370.00p 376.80p 362.25p 372.50p 7398
16/03/2023 367.50p 377.00p 367.50p 370.00p 6965
15/03/2023 367.50p 375.00p 367.50p 367.50p 2003
14/03/2023 367.50p 373.00p 360.00p 367.50p 1204
13/03/2023 370.00p 380.00p 360.00p 370.00p 7443
10/03/2023 372.50p 385.00p 367.00p 370.00p 4549
09/03/2023 370.00p 381.80p 366.00p 372.50p 2490
08/03/2023 380.00p 384.80p 366.00p 370.00p 31921
07/03/2023 385.00p 390.00p 377.10p 380.00p 28242
06/03/2023 390.00p 395.00p 385.00p 385.00p 30059
03/03/2023 372.50p 390.00p 372.50p 390.00p 9623
02/03/2023 372.50p 385.00p 372.50p 372.50p 3819
01/03/2023 372.50p 385.00p 372.50p 372.50p 2353
28/02/2023 372.50p 384.00p 372.50p 372.50p 1170
27/02/2023 372.50p 385.00p 372.50p 372.50p 7773
24/02/2023 372.50p 384.00p 370.10p 372.50p 18183
23/02/2023 372.50p 373.85p 368.60p 372.50p 4703
22/02/2023 372.50p 380.00p 372.50p 372.50p 4993
21/02/2023 370.00p 380.00p 369.00p 372.50p 8927
20/02/2023 370.00p 380.00p 364.00p 370.00p 14643
17/02/2023 370.00p 380.00p 360.00p 370.00p 21836
16/02/2023 370.00p 380.00p 363.55p 370.00p 1267
15/02/2023 370.00p 380.00p 362.22p 370.00p 3225
14/02/2023 372.50p 380.00p 360.00p 370.00p 43069
13/02/2023 385.00p 385.00p 361.33p 372.50p 11935
10/02/2023 375.00p 390.00p 363.00p 385.00p 64620
09/02/2023 375.00p 377.50p 370.00p 375.00p 6188
08/02/2023 377.50p 379.00p 372.50p 375.00p 7874
07/02/2023 377.50p 377.50p 377.50p 377.50p 2405
06/02/2023 377.50p 382.00p 370.00p 377.50p 7979
03/02/2023 380.00p 384.00p 376.10p 382.50p 16496
02/02/2023 380.00p 384.40p 380.00p 380.00p 2705
01/02/2023 380.00p 385.00p 380.00p 380.00p 1654
31/01/2023 380.00p 389.00p 375.00p 382.50p 16550
30/01/2023 372.50p 380.00p 372.50p 380.00p 14214
27/01/2023 372.50p 378.00p 365.00p 372.50p 3927
26/01/2023 372.50p 388.00p 367.70p 372.50p 34085
25/01/2023 372.50p 375.00p 360.00p 372.50p 11803
24/01/2023 372.50p 377.50p 367.00p 372.50p 1164
23/01/2023 370.00p 384.00p 362.55p 372.50p 2871
20/01/2023 375.00p 380.00p 340.00p 370.00p 12064
19/01/2023 412.50p 419.00p 406.00p 410.00p 980
18/01/2023 422.50p 422.50p 408.00p 412.50p 11743
17/01/2023 425.00p 425.00p 418.60p 425.00p 414
16/01/2023 425.00p 430.00p 415.00p 420.00p 5091
13/01/2023 427.50p 431.40p 415.00p 425.00p 8341
12/01/2023 427.50p 438.00p 416.00p 425.00p 32354
11/01/2023 427.50p 439.00p 425.00p 427.50p 126935
10/01/2023 427.50p 431.85p 427.50p 427.50p 4569
09/01/2023 425.50p 431.00p 424.75p 427.50p 10556
06/01/2023 425.50p 433.00p 418.00p 425.50p 7312
05/01/2023 425.50p 432.50p 422.56p 425.50p 5377
04/01/2023 432.50p 436.00p 422.00p 425.50p 5202
03/01/2023 432.50p 440.00p 425.00p 432.50p 15809
30/12/2022 427.50p 440.00p 427.50p 432.50p 34022
29/12/2022 425.00p 432.00p 425.00p 427.50p 13592
28/12/2022 430.00p 431.00p 422.00p 425.00p 6593
23/12/2022 430.00p 450.00p 426.00p 430.00p 13866
22/12/2022 377.50p 440.00p 370.10p 431.00p 84666
21/12/2022 420.00p 425.00p 412.00p 423.00p 7805
20/12/2022 402.50p 420.00p 398.10p 420.00p 45855
19/12/2022 402.50p 410.00p 402.50p 402.50p 566
16/12/2022 402.50p 420.00p 402.50p 402.50p 464
15/12/2022 402.50p 411.75p 388.00p 402.50p 2465
14/12/2022 399.00p 415.00p 392.00p 402.50p 24733
13/12/2022 382.50p 399.00p 382.50p 399.00p 5518
12/12/2022 373.00p 382.50p 368.80p 382.50p 8784
09/12/2022 371.00p 377.00p 367.00p 373.00p 3128
08/12/2022 370.00p 378.00p 370.00p 371.00p 9523
07/12/2022 366.00p 370.10p 366.00p 370.00p 6007
06/12/2022 370.00p 375.00p 363.00p 366.00p 1647
05/12/2022 370.00p 378.00p 362.00p 367.00p 17253
02/12/2022 370.00p 378.00p 365.00p 365.00p 1695
01/12/2022 370.00p 375.00p 366.00p 370.00p 3545
30/11/2022 370.00p 378.00p 366.30p 370.00p 1952
29/11/2022 365.00p 370.00p 365.00p 370.00p 7333
28/11/2022 365.00p 370.00p 362.00p 365.00p 14247
25/11/2022 365.00p 370.00p 361.20p 365.00p 1592
24/11/2022 365.00p 365.00p 361.10p 365.00p 2388
23/11/2022 365.00p 368.50p 361.10p 365.00p 4591
22/11/2022 365.00p 370.00p 364.00p 365.00p 6003
21/11/2022 365.00p 370.00p 363.01p 365.00p 4554
18/11/2022 365.00p 369.23p 361.25p 365.00p 10180
17/11/2022 365.00p 366.00p 360.00p 365.00p 3315
16/11/2022 365.00p 370.00p 360.55p 370.00p 2697
15/11/2022 365.00p 366.00p 360.55p 363.00p 4064
14/11/2022 367.50p 370.00p 360.00p 370.00p 37223
11/11/2022 371.50p 375.00p 367.00p 367.50p 8378
10/11/2022 382.50p 382.50p 370.00p 371.50p 9553
09/11/2022 382.50p 388.00p 376.50p 382.50p 5600
08/11/2022 382.50p 384.90p 376.50p 382.50p 27774
07/11/2022 370.00p 380.00p 370.00p 380.00p 22176
04/11/2022 365.00p 375.00p 365.00p 375.00p 14950
03/11/2022 365.00p 370.00p 360.00p 365.00p 5150
02/11/2022 374.00p 374.90p 360.00p 365.00p 14662
01/11/2022 374.00p 378.00p 371.00p 374.00p 10327
31/10/2022 380.00p 380.00p 370.00p 374.00p 22216
28/10/2022 380.00p 390.00p 373.00p 380.00p 2330
27/10/2022 380.00p 384.00p 372.50p 380.00p 9415
26/10/2022 380.00p 390.00p 372.50p 390.00p 3239
25/10/2022 373.00p 388.00p 372.00p 380.00p 8395
24/10/2022 373.00p 376.00p 373.00p 373.00p 3001
21/10/2022 380.00p 380.00p 373.00p 373.00p 7677
20/10/2022 380.00p 382.00p 371.00p 380.00p 12085
19/10/2022 380.00p 380.00p 377.00p 380.00p 1303
18/10/2022 385.00p 389.00p 370.00p 380.00p 22206
17/10/2022 390.00p 390.00p 370.00p 385.00p 53559
14/10/2022 415.00p 415.00p 380.00p 390.00p 18354
13/10/2022 420.00p 420.00p 410.00p 415.00p 5590
12/10/2022 420.00p 420.00p 410.00p 420.00p 25220
11/10/2022 420.00p 428.00p 410.00p 420.00p 19184
10/10/2022 420.00p 420.00p 410.00p 420.00p 11809
07/10/2022 445.00p 445.00p 420.00p 420.00p 6404
06/10/2022 445.00p 446.40p 433.00p 445.00p 3805
05/10/2022 445.00p 447.00p 435.00p 445.00p 25389
04/10/2022 445.00p 460.00p 434.50p 445.00p 9536
03/10/2022 500.00p 500.00p 489.00p 489.00p 8963
30/09/2022 500.00p 505.00p 494.00p 500.00p 2345
29/09/2022 500.00p 503.00p 491.00p 500.00p 7851
28/09/2022 505.00p 506.40p 492.00p 500.00p 7117
27/09/2022 505.00p 510.00p 501.20p 505.00p 2524
26/09/2022 505.00p 507.00p 500.00p 500.00p 5862
23/09/2022 510.00p 510.00p 500.10p 505.00p 324
22/09/2022 510.00p 515.00p 500.00p 510.00p 8784
21/09/2022 512.00p 519.00p 502.60p 510.00p 9932
20/09/2022 512.00p 515.60p 502.00p 512.00p 3940
16/09/2022 523.00p 524.00p 500.25p 512.00p 11953
15/09/2022 523.00p 526.00p 520.00p 523.00p 3729
14/09/2022 525.00p 525.75p 520.60p 523.00p 2416
13/09/2022 520.00p 530.00p 520.00p 525.00p 7070
12/09/2022 520.00p 530.00p 520.00p 520.00p 2575
09/09/2022 520.00p 530.00p 515.00p 520.00p 9070
08/09/2022 524.00p 529.00p 520.00p 520.00p 24068
07/09/2022 524.00p 525.10p 524.00p 524.00p 1493
06/09/2022 524.00p 525.00p 523.50p 524.00p 2921
05/09/2022 524.00p 527.00p 523.00p 524.00p 1676
02/09/2022 500.00p 550.00p 500.00p 524.00p 45148
01/09/2022 500.00p 510.00p 496.00p 500.00p 6118
31/08/2022 500.00p 509.00p 491.00p 500.00p 18633
30/08/2022 505.00p 515.00p 490.00p 500.00p 15267
26/08/2022 505.00p 509.40p 493.00p 505.00p 16740
25/08/2022 505.00p 510.00p 505.00p 505.00p 595
24/08/2022 505.00p 511.00p 493.00p 505.00p 53077
23/08/2022 505.00p 511.00p 492.00p 505.00p 2593
22/08/2022 505.00p 506.00p 505.00p 505.00p 1726
19/08/2022 505.00p 511.00p 505.00p 505.00p 826
18/08/2022 505.00p 507.00p 505.00p 505.00p 1102
17/08/2022 505.00p 520.00p 505.00p 505.00p 10145
16/08/2022 502.00p 517.00p 502.00p 505.00p 6770
15/08/2022 500.00p 511.60p 500.00p 502.00p 2692
12/08/2022 500.00p 509.00p 500.00p 500.00p 800744
11/08/2022 500.00p 510.00p 490.00p 500.00p 13626
10/08/2022 495.00p 507.90p 495.00p 500.00p 1831
09/08/2022 495.00p 510.00p 495.00p 495.00p 2395
08/08/2022 485.00p 510.00p 482.75p 495.00p 17970
05/08/2022 485.00p 497.90p 480.10p 485.00p 20593
04/08/2022 485.00p 485.00p 480.10p 485.00p 7275
03/08/2022 485.00p 497.90p 4.85p 485.00p 5677
02/08/2022 485.00p 499.69p 478.40p 485.00p 3450
01/08/2022 485.00p 495.00p 482.50p 482.50p 10904
29/07/2022 487.50p 493.99p 480.00p 482.50p 5736
28/07/2022 487.50p 494.50p 487.50p 487.50p 3864
27/07/2022 490.00p 496.40p 483.61p 487.50p 2733
26/07/2022 487.50p 500.00p 487.50p 490.00p 14617
25/07/2022 487.50p 494.00p 487.50p 487.50p 1197
22/07/2022 490.00p 498.00p 482.00p 487.50p 7381
21/07/2022 492.00p 500.00p 490.00p 490.00p 170
20/07/2022 492.00p 498.00p 492.00p 492.00p 7156
19/07/2022 492.00p 492.00p 492.00p 492.00p 0
18/07/2022 492.00p 493.40p 492.00p 492.00p 990
15/07/2022 495.00p 495.00p 487.50p 487.50p 3206
14/07/2022 495.00p 497.80p 490.25p 495.00p 3279
13/07/2022 498.00p 499.00p 490.00p 495.00p 4589
12/07/2022 498.00p 500.20p 490.00p 498.00p 3707

*Close Price adjusted for both dividends and splits