The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/11/2023 253.00p 254.70p 251.16p 253.00p 12288
23/11/2023 253.00p 256.00p 250.06p 253.00p 2799
22/11/2023 255.00p 260.00p 250.00p 252.00p 13501
21/11/2023 259.00p 260.00p 252.00p 255.00p 5667
20/11/2023 260.00p 262.00p 252.00p 252.00p 22528
17/11/2023 260.00p 262.00p 260.00p 260.00p 387
16/11/2023 260.00p 261.40p 258.50p 260.00p 28650
15/11/2023 260.00p 262.00p 258.50p 260.00p 6925
14/11/2023 260.00p 260.00p 260.00p 260.00p 1131
13/11/2023 260.00p 262.00p 260.00p 262.00p 34743
10/11/2023 260.00p 264.00p 255.00p 264.00p 44921
09/11/2023 265.00p 265.00p 258.14p 260.00p 11235
08/11/2023 265.00p 265.00p 262.13p 265.00p 8775
07/11/2023 265.00p 265.50p 262.10p 265.00p 4157
06/11/2023 265.00p 266.40p 261.22p 265.00p 1875
03/11/2023 265.00p 265.98p 261.16p 265.00p 16122
02/11/2023 265.00p 265.98p 259.61p 265.00p 11829
01/11/2023 265.00p 266.04p 259.61p 265.00p 1720
31/10/2023 265.00p 265.00p 259.61p 265.00p 638
30/10/2023 265.00p 265.00p 259.61p 265.00p 7
27/10/2023 265.00p 267.22p 258.50p 265.00p 7150
26/10/2023 265.00p 267.22p 261.16p 265.00p 3471
25/10/2023 265.00p 267.40p 260.50p 265.00p 2037
24/10/2023 265.00p 267.40p 260.05p 265.00p 3904
23/10/2023 269.00p 270.06p 259.40p 265.00p 114796
20/10/2023 270.00p 270.00p 266.75p 268.00p 144826
19/10/2023 270.00p 272.00p 268.00p 270.00p 618
18/10/2023 270.00p 270.00p 267.75p 270.00p 2648
17/10/2023 270.00p 270.00p 268.00p 270.00p 1569
16/10/2023 270.00p 270.00p 268.00p 270.00p 3920
13/10/2023 269.00p 270.00p 266.40p 270.00p 13309
12/10/2023 271.00p 273.29p 267.00p 269.00p 106195
11/10/2023 278.00p 279.90p 274.00p 274.00p 19037
10/10/2023 278.00p 278.00p 271.00p 278.00p 820
09/10/2023 275.00p 280.40p 264.00p 278.00p 11873
06/10/2023 284.00p 284.50p 271.16p 275.00p 39655
05/10/2023 273.00p 285.00p 271.00p 284.00p 68544
04/10/2023 275.00p 276.00p 271.00p 273.00p 9403
03/10/2023 267.00p 282.00p 267.00p 275.00p 26297
02/10/2023 267.00p 267.00p 266.80p 267.00p 102
29/09/2023 267.00p 267.00p 264.67p 267.00p 0
28/09/2023 267.00p 267.00p 263.33p 264.00p 5616
27/09/2023 265.00p 268.20p 263.22p 267.00p 6169
26/09/2023 265.00p 268.00p 263.20p 265.00p 2643
25/09/2023 265.00p 268.20p 263.13p 265.00p 2337
22/09/2023 265.00p 268.25p 263.00p 265.00p 1516
21/09/2023 265.00p 268.40p 262.00p 265.00p 4708
20/09/2023 265.00p 288.00p 260.00p 265.00p 18600
19/09/2023 265.00p 268.00p 262.60p 265.00p 27191
18/09/2023 267.00p 270.00p 264.26p 265.00p 4493
15/09/2023 269.00p 276.00p 265.40p 276.00p 10426
14/09/2023 267.00p 269.00p 263.00p 269.00p 20222
13/09/2023 267.00p 267.00p 263.00p 267.00p 3993
12/09/2023 267.00p 267.00p 264.00p 267.00p 4260
11/09/2023 267.00p 267.00p 260.00p 267.00p 4913
08/09/2023 267.00p 267.99p 267.00p 267.00p 2000
07/09/2023 268.00p 269.00p 264.10p 267.00p 9284
06/09/2023 271.00p 272.16p 264.10p 268.00p 24737
05/09/2023 265.00p 271.90p 263.60p 271.00p 40214
04/09/2023 265.00p 269.00p 260.50p 265.00p 1114
01/09/2023 264.00p 265.00p 261.60p 265.00p 5210
31/08/2023 261.00p 264.00p 259.20p 264.00p 9122
30/08/2023 261.00p 263.00p 255.10p 261.00p 8637
29/08/2023 255.00p 259.90p 250.00p 259.00p 7247
25/08/2023 255.00p 258.50p 251.30p 255.00p 10282
24/08/2023 255.00p 255.99p 251.00p 255.00p 3887
23/08/2023 262.00p 262.00p 251.00p 255.00p 12620
22/08/2023 262.00p 262.00p 260.00p 262.00p 14490
21/08/2023 265.00p 265.00p 260.00p 262.00p 34565
18/08/2023 275.00p 275.00p 260.00p 260.00p 15740
17/08/2023 275.00p 275.00p 270.31p 275.00p 4142
16/08/2023 275.00p 276.00p 270.00p 275.00p 8896
15/08/2023 277.00p 277.00p 270.61p 275.00p 3368
14/08/2023 275.00p 279.00p 270.00p 277.00p 3031
11/08/2023 275.00p 275.00p 270.00p 275.00p 5687
10/08/2023 275.00p 275.00p 270.00p 275.00p 13784
09/08/2023 277.00p 277.00p 270.00p 275.00p 7494
08/08/2023 277.00p 277.00p 270.00p 277.00p 6975
07/08/2023 277.00p 277.00p 273.00p 277.00p 4817
04/08/2023 278.00p 284.00p 273.00p 277.00p 6415
03/08/2023 278.00p 280.90p 274.00p 278.00p 6861

*Close Price adjusted for both dividends and splits