Shares Magazine
267.00p+0.00 (+0.00%)28 Mar 2025, 16:29
The Character Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 267.00p | 270.00p | 267.56p | 267.00p | 17,401 |
| Mar 27, 2025 | 267.00p | 270.00p | 264.00p | 267.00p | 13,787 |
| Mar 26, 2025 | 267.00p | 270.00p | 266.56p | 270.00p | 11,128 |
| Mar 25, 2025 | 264.00p | 270.00p | 259.80p | 267.00p | 16,536 |
| Mar 24, 2025 | 264.00p | 268.00p | 261.50p | 264.00p | 21,192 |
| Mar 21, 2025 | 264.00p | 270.00p | 258.00p | 264.00p | 7,110 |
| Mar 20, 2025 | 264.00p | 266.00p | 260.52p | 264.00p | 28,846 |
| Mar 19, 2025 | 264.00p | 264.30p | 259.00p | 264.00p | 35,366 |
| Mar 18, 2025 | 264.00p | 265.20p | 259.70p | 264.00p | 22,707 |
| Mar 17, 2025 | 264.00p | 270.00p | 258.26p | 264.00p | 32,826 |
| Mar 14, 2025 | 264.00p | 270.00p | 258.00p | 264.00p | 19,143 |
| Mar 13, 2025 | 264.00p | 270.00p | 258.00p | 264.00p | 62,852 |
| Mar 12, 2025 | 266.00p | 270.00p | 258.00p | 260.00p | 44,670 |
| Mar 11, 2025 | 260.00p | 266.00p | 254.00p | 266.00p | 24,900 |
| Mar 10, 2025 | 260.00p | 264.20p | 258.55p | 260.00p | 26,738 |
| Mar 7, 2025 | 260.00p | 266.00p | 254.00p | 266.00p | 25,001 |
| Mar 6, 2025 | 262.00p | 266.40p | 260.00p | 262.00p | 7,367 |
| Mar 5, 2025 | 262.00p | 266.40p | 254.00p | 262.00p | 14,664 |
| Mar 4, 2025 | 262.00p | 267.00p | 261.15p | 262.00p | 4,693 |
| Mar 3, 2025 | 264.00p | 274.00p | 254.00p | 264.00p | 12,307 |
| Feb 28, 2025 | 264.00p | 271.00p | 254.00p | 264.00p | 54,227 |
| Feb 27, 2025 | 264.00p | 262.10p | 262.10p | 264.00p | 2,903 |
| Feb 26, 2025 | 264.00p | 266.00p | 252.00p | 264.00p | 10,458 |
| Feb 25, 2025 | 264.00p | 269.00p | 261.00p | 264.00p | 9,475 |
| Feb 24, 2025 | 264.00p | 274.00p | 260.00p | 264.00p | 14,351 |
| Feb 21, 2025 | 264.00p | 269.00p | 260.00p | 264.00p | 20,004 |
| Feb 20, 2025 | 264.00p | 269.00p | 254.00p | 264.00p | 9,340 |
| Feb 19, 2025 | 264.00p | 269.00p | 254.00p | 264.00p | 3,130 |
| Feb 18, 2025 | 260.00p | 272.50p | 261.22p | 264.00p | 29,222 |
| Feb 17, 2025 | 255.00p | 266.00p | 255.36p | 260.00p | 8,266 |
| Feb 14, 2025 | 255.00p | 260.00p | 254.90p | 255.00p | 10,577 |
| Feb 13, 2025 | 255.00p | 260.00p | 254.00p | 255.00p | 27,372 |
| Feb 12, 2025 | 255.00p | 260.00p | 250.50p | 254.00p | 38,173 |
| Feb 11, 2025 | 252.00p | 256.10p | 244.00p | 252.00p | 16,993 |
| Feb 10, 2025 | 252.00p | 260.00p | 244.00p | 252.00p | 4,690 |
| Feb 7, 2025 | 249.00p | 247.90p | 244.00p | 249.00p | 30,444 |
| Feb 6, 2025 | 247.00p | 254.00p | 244.00p | 249.00p | 22,995 |
| Feb 5, 2025 | 248.00p | 250.00p | 246.00p | 248.00p | 68,669 |
| Feb 4, 2025 | 250.00p | 250.00p | 246.00p | 246.00p | 84,170 |
| Feb 3, 2025 | 250.00p | 249.35p | 247.56p | 250.00p | 10,590 |
| Jan 31, 2025 | 250.00p | 253.00p | 242.00p | 246.00p | 23,438 |
| Jan 30, 2025 | 250.00p | 253.00p | 246.00p | 250.00p | 106,464 |
| Jan 29, 2025 | 250.00p | 251.92p | 247.25p | 250.00p | 34,323 |
| Jan 28, 2025 | 250.00p | 254.00p | 247.00p | 250.00p | 22,177 |
| Jan 27, 2025 | 250.00p | 250.60p | 247.00p | 250.00p | 25,043 |
| Jan 24, 2025 | 250.00p | 254.00p | 249.25p | 250.00p | 33,835 |
| Jan 23, 2025 | 250.00p | 254.00p | 246.00p | 250.00p | 103,659 |
| Jan 22, 2025 | 250.00p | 254.00p | 246.00p | 250.00p | 19,849 |
| Jan 21, 2025 | 250.00p | 251.92p | 248.96p | 250.00p | 13,282 |
| Jan 20, 2025 | 249.00p | 254.00p | 246.00p | 250.00p | 34,110 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.