The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/08/2023 285.00p 285.00p 272.00p 278.00p 13045
01/08/2023 285.00p 285.00p 280.00p 285.00p 8812
31/07/2023 287.00p 287.45p 280.00p 285.00p 6504
28/07/2023 295.00p 295.00p 284.00p 287.00p 1559
27/07/2023 295.00p 297.00p 290.00p 295.00p 1021
26/07/2023 295.00p 295.00p 290.00p 295.00p 307
25/07/2023 295.00p 295.00p 290.00p 295.00p 3748
24/07/2023 295.00p 300.00p 290.00p 295.00p 12596
21/07/2023 295.00p 295.00p 281.00p 295.00p 12626
20/07/2023 295.00p 295.00p 290.00p 295.00p 778
19/07/2023 295.00p 295.00p 290.00p 295.00p 32768
18/07/2023 295.00p 300.00p 290.00p 290.00p 2446
17/07/2023 295.00p 295.00p 290.00p 295.00p 5827
14/07/2023 295.00p 295.00p 295.00p 295.00p 1686
13/07/2023 295.00p 298.00p 290.00p 295.00p 11210
12/07/2023 304.00p 312.00p 298.00p 301.00p 4421
11/07/2023 301.00p 306.00p 296.00p 302.00p 34497
10/07/2023 298.00p 300.00p 296.00p 298.00p 10214
07/07/2023 298.00p 300.00p 296.55p 298.00p 33100
06/07/2023 301.00p 301.00p 296.00p 298.00p 6820
05/07/2023 301.00p 306.00p 296.00p 306.00p 18549
04/07/2023 301.00p 301.00p 296.00p 301.00p 1516
03/07/2023 301.00p 301.00p 294.00p 301.00p 19538
30/06/2023 301.00p 301.00p 296.00p 301.00p 1764
29/06/2023 302.00p 302.00p 298.00p 301.00p 5937
28/06/2023 302.00p 302.00p 299.00p 302.00p 387
27/06/2023 302.00p 306.00p 302.00p 302.00p 1250
26/06/2023 302.00p 303.30p 298.52p 302.00p 1786
23/06/2023 302.00p 303.45p 298.50p 302.00p 1340
22/06/2023 302.00p 303.60p 298.50p 302.00p 2098
21/06/2023 302.00p 303.90p 302.00p 302.00p 790
20/06/2023 302.00p 306.00p 298.40p 306.00p 15821
19/06/2023 301.00p 306.00p 296.00p 301.00p 3527
16/06/2023 301.00p 303.60p 298.20p 301.00p 41726
15/06/2023 301.00p 304.25p 297.00p 301.00p 9564
14/06/2023 305.00p 306.50p 292.00p 301.00p 48444
13/06/2023 305.00p 309.90p 302.00p 305.00p 4513
12/06/2023 305.00p 305.00p 300.00p 305.00p 57939
09/06/2023 305.00p 305.00p 301.00p 305.00p 12496
08/06/2023 305.00p 305.00p 304.20p 305.00p 1632
07/06/2023 305.00p 305.00p 304.30p 305.00p 3442
06/06/2023 305.00p 305.00p 301.00p 305.00p 11890
05/06/2023 303.00p 303.00p 300.73p 303.00p 20747
02/06/2023 303.00p 306.00p 300.00p 303.00p 13669
01/06/2023 302.00p 312.00p 298.00p 312.00p 1291
31/05/2023 304.00p 306.00p 298.00p 302.00p 18858
30/05/2023 303.00p 304.00p 298.00p 304.00p 8380
26/05/2023 302.00p 307.00p 297.50p 303.00p 4737
25/05/2023 296.00p 302.00p 292.00p 302.00p 10138
24/05/2023 305.00p 305.00p 292.00p 296.00p 67490
23/05/2023 305.00p 305.00p 300.00p 305.00p 6471
22/05/2023 316.00p 316.00p 302.00p 305.00p 11255
19/05/2023 319.00p 319.40p 310.00p 316.00p 16670
18/05/2023 322.00p 322.00p 315.00p 320.00p 17025
17/05/2023 327.00p 330.00p 318.00p 322.00p 7955
16/05/2023 331.00p 331.00p 328.00p 329.00p 10258
15/05/2023 335.00p 335.00p 328.50p 331.00p 8804
12/05/2023 345.00p 347.00p 327.00p 330.00p 82576
11/05/2023 348.00p 348.00p 338.00p 345.00p 3445
10/05/2023 348.00p 360.00p 342.00p 352.00p 21562
09/05/2023 343.00p 348.00p 338.01p 348.00p 270
05/05/2023 341.00p 350.00p 332.00p 342.00p 10644
04/05/2023 345.00p 345.00p 330.00p 340.00p 33318
03/05/2023 345.00p 345.00p 335.00p 345.00p 11322
02/05/2023 368.00p 369.00p 327.00p 342.00p 102036
28/04/2023 368.00p 374.50p 360.00p 368.00p 101795
27/04/2023 370.00p 374.80p 363.00p 368.00p 12609
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

*Close Price adjusted for both dividends and splits