- Share Prices
The Character Group PLC (CCT)
280.00p+8.00 (+2.94%)15 Jul 2025, 10:55
The Character Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 270.00p | 285.00p | 264.00p | 272.00p | 41,457 |
Jul 11, 2025 | 270.00p | 280.00p | 260.00p | 270.00p | 5,454 |
Jul 10, 2025 | 270.00p | 280.00p | 270.50p | 270.00p | 5,063 |
Jul 9, 2025 | 270.00p | 279.00p | 271.88p | 270.00p | 4,634 |
Jul 8, 2025 | 270.00p | 274.00p | 271.52p | 274.00p | 5,241 |
Jul 7, 2025 | 270.00p | 279.00p | 260.00p | 270.00p | 3,135 |
Jul 4, 2025 | 270.00p | 280.00p | 270.82p | 270.00p | 6,163 |
Jul 3, 2025 | 270.00p | 280.00p | 260.00p | 270.00p | 7,382 |
Jul 2, 2025 | 270.00p | 273.00p | 270.40p | 270.00p | 4,825 |
Jul 1, 2025 | 270.00p | 274.00p | 268.00p | 270.00p | 50,974 |
Jun 30, 2025 | 270.00p | 279.78p | 262.00p | 270.00p | 13,972 |
Jun 27, 2025 | 255.00p | 274.00p | 260.00p | 266.00p | 20,176 |
Jun 26, 2025 | 255.00p | 260.00p | 250.00p | 255.00p | 4,238 |
Jun 25, 2025 | 255.00p | 259.80p | 255.00p | 255.00p | 4,699 |
Jun 24, 2025 | 252.00p | 260.00p | 244.00p | 255.00p | 10,354 |
Jun 23, 2025 | 250.00p | 256.00p | 256.00p | 250.00p | 476 |
Jun 20, 2025 | 250.00p | 255.40p | 250.00p | 250.00p | 5,740 |
Jun 19, 2025 | 250.00p | 255.87p | 244.00p | 250.00p | 6,632 |
Jun 18, 2025 | 248.00p | 256.00p | 248.50p | 250.00p | 27,729 |
Jun 17, 2025 | 248.00p | 252.00p | 246.50p | 248.00p | 7,940 |
Jun 16, 2025 | 248.00p | 252.00p | 248.00p | 248.00p | 1,620 |
Jun 13, 2025 | 245.00p | 256.00p | 240.00p | 248.00p | 6,577 |
Jun 12, 2025 | 245.00p | 256.00p | 240.00p | 245.00p | 13,944 |
Jun 11, 2025 | 245.00p | 249.90p | 245.50p | 245.00p | 1,927 |
Jun 10, 2025 | 241.00p | 250.00p | 243.14p | 245.00p | 10,792 |
Jun 9, 2025 | 241.00p | 245.90p | 240.88p | 241.00p | 11,361 |
Jun 6, 2025 | 241.00p | 246.00p | 241.00p | 246.00p | 5,340 |
Jun 5, 2025 | 241.00p | 246.00p | 236.00p | 241.00p | 69,836 |
Jun 4, 2025 | 238.00p | 246.00p | 236.00p | 242.00p | 51,719 |
Jun 3, 2025 | 232.00p | 240.00p | 232.50p | 238.00p | 116,054 |
Jun 2, 2025 | 240.00p | 250.00p | 230.00p | 232.00p | 132,452 |
May 30, 2025 | 240.00p | 246.00p | 240.00p | 240.00p | 20,661 |
May 29, 2025 | 240.00p | 246.00p | 234.00p | 240.00p | 22,249 |
May 28, 2025 | 240.00p | 245.88p | 236.35p | 244.00p | 22,354 |
May 27, 2025 | 240.00p | 246.00p | 235.25p | 240.00p | 37,427 |
May 23, 2025 | 240.00p | 244.00p | 234.00p | 234.00p | 46,559 |
May 22, 2025 | 240.00p | 250.00p | 237.00p | 240.00p | 20,842 |
May 21, 2025 | 240.00p | 245.88p | 236.55p | 244.00p | 18,193 |
May 20, 2025 | 240.00p | 240.00p | 236.55p | 238.00p | 24,769 |
May 19, 2025 | 240.00p | 242.50p | 234.00p | 240.00p | 69,879 |
May 16, 2025 | 255.00p | 254.00p | 232.40p | 244.00p | 166,503 |
May 15, 2025 | 255.00p | 258.50p | 250.00p | 255.00p | 7,709 |
May 14, 2025 | 255.00p | 258.50p | 255.30p | 255.00p | 1,486 |
May 13, 2025 | 255.00p | 259.00p | 253.50p | 255.00p | 12,986 |
May 12, 2025 | 250.00p | 262.00p | 250.00p | 255.00p | 19,587 |
May 9, 2025 | 250.00p | 260.00p | 243.50p | 260.00p | 13,889 |
May 8, 2025 | 243.00p | 246.00p | 240.00p | 250.00p | 35,664 |
May 7, 2025 | 243.00p | 246.00p | 241.10p | 244.00p | 35,116 |
May 6, 2025 | 243.00p | 246.00p | 240.00p | 243.00p | 36,432 |
May 2, 2025 | 243.00p | 246.00p | 240.00p | 244.00p | 48,377 |