The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/09/2021 587.50p 600.00p 580.00p 590.00p 15246
15/09/2021 610.00p 610.00p 533.00p 587.50p 313028
14/09/2021 692.50p 699.00p 680.00p 692.50p 5282
13/09/2021 692.50p 705.00p 680.00p 692.50p 14721
10/09/2021 695.00p 704.00p 689.10p 692.50p 13826
09/09/2021 687.50p 710.00p 687.50p 695.00p 16299
08/09/2021 675.00p 695.00p 675.00p 695.00p 10487
07/09/2021 670.00p 690.00p 670.00p 675.00p 4960
06/09/2021 675.00p 685.00p 655.00p 670.00p 3480
03/09/2021 675.00p 685.00p 672.00p 675.00p 3635
02/09/2021 675.00p 683.00p 669.50p 675.00p 1116
01/09/2021 672.50p 684.50p 665.00p 675.00p 9101
31/08/2021 665.00p 680.00p 650.00p 672.50p 12776
30/08/2021 665.00p 680.00p 650.00p 665.00p 29394
27/08/2021 665.00p 680.00p 650.00p 665.00p 20394
26/08/2021 660.00p 680.00p 655.20p 665.00p 14815
25/08/2021 655.00p 667.00p 651.50p 660.00p 5852
24/08/2021 670.00p 670.00p 630.00p 655.00p 22843
23/08/2021 670.00p 676.00p 660.00p 670.00p 1452
20/08/2021 675.00p 680.40p 660.00p 665.00p 13386
19/08/2021 680.00p 684.00p 671.00p 675.00p 3835
18/08/2021 690.00p 697.00p 670.20p 675.00p 12895
17/08/2021 680.00p 690.00p 680.00p 685.00p 5153
16/08/2021 692.50p 705.00p 670.00p 680.00p 7790
13/08/2021 692.50p 699.00p 686.55p 690.00p 3691
12/08/2021 692.50p 699.00p 686.55p 692.50p 9932
11/08/2021 692.50p 700.00p 686.55p 692.50p 5072
10/08/2021 687.50p 700.00p 687.50p 692.50p 5234
09/08/2021 697.50p 697.50p 681.25p 687.50p 3207
06/08/2021 697.50p 704.00p 693.00p 700.00p 9089
05/08/2021 697.50p 704.00p 690.00p 697.50p 13101
04/08/2021 697.50p 705.00p 690.00p 697.50p 12388
03/08/2021 687.50p 705.00p 685.00p 700.00p 28683
02/08/2021 685.00p 698.00p 680.00p 680.00p 8760
30/07/2021 685.00p 695.00p 670.00p 685.00p 3096
29/07/2021 690.00p 700.00p 684.76p 687.50p 8343
28/07/2021 692.50p 705.00p 682.00p 690.00p 7009
27/07/2021 647.50p 705.00p 647.50p 692.50p 12006
26/07/2021 647.50p 659.75p 635.00p 647.50p 12255
23/07/2021 647.50p 657.00p 646.00p 647.50p 15470
22/07/2021 647.50p 657.50p 642.10p 647.50p 1438
21/07/2021 642.50p 658.00p 635.00p 635.00p 11865
20/07/2021 650.00p 650.00p 635.00p 642.50p 3797
19/07/2021 680.00p 680.00p 640.30p 650.00p 6893
16/07/2021 680.00p 683.90p 670.20p 680.00p 9072
15/07/2021 680.00p 690.00p 671.00p 680.00p 20375
14/07/2021 705.00p 720.00p 680.00p 690.00p 30260
13/07/2021 705.00p 705.00p 690.00p 705.00p 4820
12/07/2021 705.00p 705.00p 690.00p 705.00p 12002
09/07/2021 705.00p 705.00p 694.50p 705.00p 2141
08/07/2021 705.00p 715.00p 692.00p 705.00p 6616
07/07/2021 697.50p 710.00p 685.00p 705.00p 4236
06/07/2021 697.50p 708.00p 690.00p 697.50p 22662
05/07/2021 692.50p 709.00p 688.75p 697.50p 11565
02/07/2021 690.00p 695.00p 685.00p 687.50p 4466
01/07/2021 697.50p 710.00p 685.00p 690.00p 10690
30/06/2021 697.50p 709.00p 688.75p 705.00p 5761
29/06/2021 697.50p 720.00p 693.00p 697.50p 8044
28/06/2021 695.00p 710.00p 684.68p 697.50p 17574
25/06/2021 695.00p 703.00p 680.00p 700.00p 15237
24/06/2021 695.00p 700.00p 685.00p 685.00p 5229
23/06/2021 695.00p 700.00p 691.10p 695.00p 30851
22/06/2021 690.00p 710.00p 688.00p 695.00p 19307
21/06/2021 685.00p 700.00p 670.00p 690.00p 39096
18/06/2021 675.00p 690.00p 675.00p 685.00p 18682
17/06/2021 690.00p 700.00p 675.00p 675.00p 20554
16/06/2021 690.00p 690.00p 680.00p 690.00p 12339
15/06/2021 685.00p 698.00p 679.00p 690.00p 34541
14/06/2021 675.00p 695.00p 660.00p 680.00p 66197
11/06/2021 675.00p 690.00p 661.00p 675.00p 12268
10/06/2021 660.00p 690.00p 660.00p 685.00p 24716
09/06/2021 635.00p 670.00p 631.00p 660.00p 12538
08/06/2021 635.00p 650.00p 625.00p 635.00p 5199
07/06/2021 635.00p 644.00p 620.00p 635.00p 4084
04/06/2021 635.00p 670.00p 620.00p 670.00p 7525
03/06/2021 650.00p 650.00p 620.00p 635.00p 22306
02/06/2021 655.00p 680.00p 635.00p 650.00p 5870
01/06/2021 655.00p 670.00p 640.00p 655.00p 53513
31/05/2021 640.00p 665.00p 636.00p 655.00p 18878
28/05/2021 640.00p 665.00p 636.00p 655.00p 18878
27/05/2021 635.00p 655.26p 620.00p 650.00p 10706
26/05/2021 637.50p 637.50p 620.00p 635.00p 3755
25/05/2021 647.50p 661.00p 620.00p 637.50p 7388
24/05/2021 647.50p 662.00p 635.10p 647.50p 2653
21/05/2021 637.50p 660.00p 620.00p 647.50p 4151
20/05/2021 645.00p 654.00p 625.00p 635.00p 4884

*Close Price adjusted for both dividends and splits