The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/07/2022 505.00p 505.00p 490.00p 495.00p 3609
01/07/2022 505.00p 505.00p 490.00p 505.00p 3454
30/06/2022 510.00p 520.00p 496.00p 505.00p 3542
29/06/2022 510.00p 510.00p 501.00p 510.00p 5441
28/06/2022 510.00p 510.00p 500.00p 510.00p 1319
27/06/2022 510.00p 511.20p 500.00p 510.00p 6223
24/06/2022 510.00p 520.00p 510.00p 510.00p 2570
23/06/2022 510.00p 515.75p 502.00p 510.00p 10687
22/06/2022 510.00p 515.99p 500.00p 510.00p 13767
21/06/2022 510.00p 516.00p 502.00p 510.00p 2869
20/06/2022 510.00p 520.00p 500.00p 510.00p 39725
17/06/2022 510.00p 517.00p 505.60p 510.00p 1889
16/06/2022 520.00p 523.50p 510.00p 510.00p 2013
15/06/2022 520.00p 525.00p 517.00p 520.00p 699
14/06/2022 520.00p 520.00p 516.00p 516.00p 2659
13/06/2022 520.00p 529.00p 512.50p 520.00p 6556
10/06/2022 520.00p 530.00p 510.00p 510.00p 2561
09/06/2022 520.00p 523.93p 510.00p 520.00p 7518
08/06/2022 520.00p 524.00p 510.00p 520.00p 9893
07/06/2022 535.00p 535.00p 510.00p 510.00p 6559
06/06/2022 535.00p 540.00p 520.00p 522.00p 6122
01/06/2022 535.00p 548.00p 520.00p 535.00p 14728
31/05/2022 535.00p 548.00p 526.00p 535.00p 3612
27/05/2022 535.00p 542.00p 520.00p 535.00p 4521
26/05/2022 535.00p 545.00p 520.00p 535.00p 7659
25/05/2022 550.00p 560.00p 530.00p 540.00p 8264
24/05/2022 550.00p 555.00p 540.21p 550.00p 3097
23/05/2022 570.00p 571.99p 540.00p 550.00p 8689
20/05/2022 575.00p 575.00p 550.00p 570.00p 8222
19/05/2022 575.00p 575.00p 564.80p 575.00p 1934
18/05/2022 570.00p 590.00p 563.20p 575.00p 2757
17/05/2022 570.00p 577.00p 562.00p 570.00p 4648
16/05/2022 570.00p 577.00p 570.00p 570.00p 250
13/05/2022 575.00p 579.00p 562.00p 570.00p 5239
12/05/2022 575.00p 594.00p 560.00p 575.00p 5570
11/05/2022 582.00p 588.00p 582.00p 582.00p 14156
10/05/2022 582.00p 589.00p 582.00p 582.00p 8995
09/05/2022 585.00p 594.00p 573.84p 582.00p 8242
06/05/2022 585.00p 590.00p 582.25p 584.00p 2810
05/05/2022 585.00p 598.75p 570.00p 585.00p 738
04/05/2022 585.00p 599.00p 585.00p 585.00p 538
03/05/2022 585.00p 592.00p 585.00p 585.00p 3635
29/04/2022 585.00p 592.00p 581.10p 585.00p 6535
28/04/2022 585.00p 600.00p 575.00p 585.00p 5054
27/04/2022 590.00p 590.00p 590.00p 590.00p 1630
26/04/2022 587.00p 600.00p 578.16p 590.00p 6980
25/04/2022 585.00p 590.00p 570.00p 586.00p 16660
22/04/2022 590.00p 608.00p 573.00p 585.00p 12492
21/04/2022 605.00p 610.00p 572.00p 590.00p 16070
20/04/2022 605.00p 613.00p 605.00p 605.00p 1388
19/04/2022 607.00p 615.00p 607.00p 614.00p 3347
14/04/2022 607.00p 620.00p 607.00p 607.00p 14879
13/04/2022 607.00p 635.00p 601.00p 607.00p 26799
12/04/2022 607.00p 614.00p 596.00p 607.00p 14835
11/04/2022 605.00p 614.00p 590.00p 607.00p 12127
08/04/2022 605.00p 615.00p 594.20p 605.00p 8800
07/04/2022 605.00p 608.00p 590.00p 605.00p 4178
06/04/2022 605.00p 612.00p 592.00p 605.00p 6992
05/04/2022 605.00p 615.00p 595.00p 605.00p 21837
04/04/2022 605.00p 613.00p 595.00p 605.00p 49418
01/04/2022 590.00p 610.00p 590.00p 600.00p 10527
31/03/2022 590.00p 610.00p 570.00p 590.00p 3623
30/03/2022 590.00p 619.00p 570.00p 570.00p 40369
29/03/2022 582.50p 610.00p 565.00p 590.00p 14607
28/03/2022 582.50p 596.50p 582.50p 582.50p 3421
25/03/2022 590.00p 595.00p 584.00p 590.00p 2746
24/03/2022 585.00p 599.79p 572.77p 590.00p 7752
23/03/2022 575.00p 600.00p 575.00p 585.00p 12310
22/03/2022 570.00p 590.00p 567.00p 575.00p 5032
21/03/2022 575.00p 589.00p 562.00p 570.00p 10848
18/03/2022 575.00p 589.00p 569.00p 575.00p 53155
17/03/2022 570.00p 579.00p 550.00p 575.00p 13699
16/03/2022 565.00p 580.00p 550.00p 570.00p 19585
15/03/2022 615.00p 628.70p 540.00p 580.00p 81281
14/03/2022 615.00p 628.90p 601.00p 615.00p 2904
11/03/2022 600.00p 629.00p 600.00p 615.00p 13553
10/03/2022 600.00p 618.00p 592.00p 600.00p 7059
09/03/2022 600.00p 610.00p 590.00p 600.00p 3774
08/03/2022 600.00p 610.00p 583.00p 585.00p 10099
07/03/2022 600.00p 615.00p 580.00p 600.00p 3969
04/03/2022 615.00p 618.00p 591.00p 600.00p 8540
03/03/2022 615.00p 627.50p 615.00p 615.00p 2886
02/03/2022 615.00p 645.00p 610.00p 615.00p 9768
01/03/2022 630.00p 630.00p 615.00p 615.00p 2998
28/02/2022 630.00p 630.00p 621.00p 630.00p 9383
25/02/2022 630.00p 640.00p 621.00p 630.00p 11294
24/02/2022 625.00p 639.00p 620.00p 630.00p 4835
23/02/2022 635.00p 640.00p 624.00p 632.50p 11133
22/02/2022 640.00p 645.00p 631.50p 635.00p 7083
21/02/2022 640.00p 650.00p 635.00p 640.00p 19728
18/02/2022 630.00p 650.00p 620.00p 640.00p 12139
17/02/2022 630.00p 630.00p 615.00p 630.00p 3823
16/02/2022 630.00p 630.00p 628.80p 630.00p 2826
15/02/2022 630.00p 630.00p 614.00p 630.00p 1319
14/02/2022 630.00p 630.00p 628.00p 630.00p 2144824
11/02/2022 625.00p 637.00p 610.08p 630.00p 13634
10/02/2022 625.00p 637.00p 620.00p 625.00p 8883
09/02/2022 630.00p 640.00p 610.00p 625.00p 4841
08/02/2022 630.00p 648.00p 617.40p 630.00p 3558
07/02/2022 630.00p 648.00p 622.00p 630.00p 12836
04/02/2022 630.00p 648.00p 620.00p 630.00p 2306
03/02/2022 640.00p 645.00p 616.00p 630.00p 5702
02/02/2022 640.00p 648.00p 635.25p 640.00p 3773
01/02/2022 625.00p 650.00p 625.00p 640.00p 10496
31/01/2022 625.00p 640.00p 618.10p 625.00p 3796
28/01/2022 615.00p 634.00p 615.00p 625.00p 3489
27/01/2022 610.00p 620.00p 610.00p 615.00p 2394
26/01/2022 615.00p 628.00p 610.25p 615.00p 4058
25/01/2022 615.00p 621.00p 610.00p 615.00p 2031
24/01/2022 615.00p 620.00p 606.25p 615.00p 1781
21/01/2022 622.50p 622.50p 606.00p 615.00p 1264
20/01/2022 622.50p 634.00p 617.00p 622.50p 6568
19/01/2022 622.50p 638.00p 622.50p 622.50p 4322
18/01/2022 620.00p 629.00p 616.20p 622.50p 4419
17/01/2022 617.50p 622.50p 610.00p 622.50p 22775
14/01/2022 622.50p 625.00p 610.00p 620.00p 6117
13/01/2022 622.50p 625.00p 620.00p 620.00p 789
12/01/2022 635.00p 635.00p 620.00p 627.50p 96033
10/01/2022 630.00p 640.00p 622.50p 635.00p 7260
07/01/2022 620.00p 640.00p 620.00p 625.00p 7638
06/01/2022 620.00p 629.00p 610.00p 610.00p 12698
05/01/2022 620.00p 628.00p 617.00p 620.00p 6411
04/01/2022 625.00p 625.00p 610.00p 620.00p 7482
03/01/2022 625.00p 625.00p 624.90p 625.00p 1650
31/12/2021 625.00p 625.00p 624.90p 625.00p 1650
30/12/2021 625.00p 629.00p 620.10p 625.00p 6045
29/12/2021 625.00p 630.00p 620.00p 625.00p 5551
28/12/2021 625.00p 626.40p 621.50p 625.00p 1950
27/12/2021 625.00p 626.40p 621.50p 625.00p 1950
24/12/2021 625.00p 626.40p 621.50p 625.00p 1950
23/12/2021 625.00p 626.40p 621.50p 625.00p 1997
22/12/2021 625.00p 628.00p 625.00p 625.00p 19434
21/12/2021 625.00p 629.00p 620.00p 625.00p 51821
20/12/2021 605.00p 630.00p 600.00p 625.00p 28304
17/12/2021 610.00p 619.00p 603.60p 605.00p 8197
16/12/2021 602.50p 619.68p 602.50p 610.00p 7845
15/12/2021 585.00p 611.50p 580.10p 602.50p 58587
14/12/2021 585.00p 588.20p 578.10p 585.00p 5499
13/12/2021 585.00p 588.20p 585.00p 585.00p 20402
10/12/2021 585.00p 590.00p 575.10p 585.00p 20537
09/12/2021 570.00p 585.00p 566.00p 575.00p 3478
08/12/2021 570.00p 580.00p 570.00p 570.00p 904
07/12/2021 550.00p 570.00p 550.00p 570.00p 2710
06/12/2021 555.00p 570.00p 540.00p 550.00p 5471
03/12/2021 550.00p 567.00p 530.00p 555.00p 9893
02/12/2021 545.00p 570.00p 545.00p 550.00p 8753
01/12/2021 527.50p 545.00p 527.50p 545.00p 35801
30/11/2021 532.50p 540.00p 527.00p 527.50p 8219
29/11/2021 532.50p 540.00p 523.50p 535.00p 7225
26/11/2021 535.00p 535.00p 521.00p 532.50p 4352
25/11/2021 535.00p 540.00p 528.00p 537.50p 1022
24/11/2021 537.50p 539.00p 531.00p 537.50p 14533
23/11/2021 537.50p 540.00p 520.00p 537.50p 12724
22/11/2021 537.50p 540.00p 537.50p 537.50p 3537
19/11/2021 537.50p 539.00p 528.10p 537.50p 4917
18/11/2021 537.50p 549.00p 530.00p 537.50p 1795
17/11/2021 532.50p 548.00p 520.00p 537.50p 21234
16/11/2021 532.50p 545.00p 532.50p 532.50p 4391
15/11/2021 537.50p 540.00p 525.00p 532.50p 6558
12/11/2021 535.00p 549.00p 528.00p 535.00p 16601
11/11/2021 532.50p 535.90p 532.00p 535.00p 1667
10/11/2021 532.50p 537.00p 515.00p 532.50p 10425
09/11/2021 535.00p 549.00p 515.00p 532.50p 5165
08/11/2021 530.00p 538.00p 530.00p 530.00p 1415
05/11/2021 530.00p 530.00p 530.00p 530.00p 1452
04/11/2021 530.00p 539.00p 528.00p 530.00p 4852
03/11/2021 530.00p 536.00p 526.20p 530.00p 9718
02/11/2021 527.50p 535.00p 525.25p 530.00p 1338
01/11/2021 527.50p 539.00p 523.00p 535.00p 15147
29/10/2021 527.50p 533.50p 522.00p 527.50p 7330
28/10/2021 527.50p 533.50p 525.00p 527.50p 12734
27/10/2021 527.50p 532.00p 520.00p 527.50p 4385
26/10/2021 532.50p 532.50p 515.00p 520.00p 93992
25/10/2021 532.50p 545.00p 515.00p 532.50p 4023
22/10/2021 532.50p 533.00p 516.00p 525.00p 4363
21/10/2021 530.00p 535.13p 515.00p 525.00p 11299
20/10/2021 512.50p 535.00p 512.50p 530.00p 11843
19/10/2021 512.50p 524.74p 512.50p 512.50p 2303
18/10/2021 512.50p 525.00p 510.00p 510.00p 15273
15/10/2021 517.50p 525.00p 512.50p 512.50p 9300
14/10/2021 517.50p 525.00p 512.00p 517.50p 940
13/10/2021 515.00p 525.00p 505.00p 505.00p 28455
12/10/2021 517.50p 517.50p 505.00p 505.00p 3688
11/10/2021 515.00p 517.50p 511.50p 517.50p 1903
08/10/2021 517.50p 517.50p 511.90p 517.50p 2401
07/10/2021 512.50p 522.38p 510.00p 517.50p 32057
06/10/2021 510.00p 530.00p 510.00p 512.50p 68942
05/10/2021 500.00p 518.00p 500.00p 510.00p 4490
04/10/2021 472.00p 499.00p 464.00p 497.00p 14542
01/10/2021 485.00p 485.00p 460.00p 465.00p 60759
30/09/2021 562.50p 565.00p 502.50p 502.50p 23289
29/09/2021 562.50p 573.00p 560.00p 565.00p 75617
28/09/2021 565.00p 567.00p 560.00p 562.50p 8969
27/09/2021 567.50p 571.10p 560.00p 565.00p 152291
24/09/2021 567.50p 575.00p 562.00p 567.50p 32597
23/09/2021 575.00p 590.00p 560.00p 567.50p 83016
22/09/2021 580.00p 580.00p 563.00p 570.00p 33092
21/09/2021 585.00p 590.00p 571.00p 580.00p 25553
20/09/2021 590.00p 590.00p 580.00p 585.00p 21253
17/09/2021 590.00p 600.00p 580.00p 600.00p 154685

*Close Price adjusted for both dividends and splits