The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits