255.00p+0.00 (+0.00%)14 Feb 2025, 12:38
The Character Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jan 17, 2025 | 248.00p | 256.00p | 246.00p | 249.00p | 71,852 |
Jan 16, 2025 | 258.00p | 266.00p | 250.00p | 258.00p | 27,455 |
Jan 15, 2025 | 270.00p | 270.00p | 264.00p | 270.00p | 29,716 |
Jan 14, 2025 | 271.00p | 282.00p | 264.50p | 270.00p | 53,749 |
Jan 13, 2025 | 272.00p | 276.00p | 266.00p | 266.00p | 23,186 |
Jan 10, 2025 | 272.00p | 276.00p | 268.00p | 272.00p | 13,571 |
Jan 9, 2025 | 274.00p | 276.70p | 268.00p | 272.00p | 43,765 |
Jan 8, 2025 | 274.00p | 280.00p | 269.55p | 274.00p | 11,972 |
Jan 7, 2025 | 274.00p | 274.00p | 270.56p | 274.00p | 14,889 |
Jan 6, 2025 | 274.00p | 280.00p | 268.92p | 276.00p | 47,821 |
Jan 3, 2025 | 274.00p | 280.00p | 268.00p | 274.00p | 7,116 |
Jan 2, 2025 | 274.00p | 280.00p | 268.56p | 274.00p | 18,314 |
Dec 31, 2024 | 274.00p | 279.88p | 268.38p | 274.00p | 8,837 |
Dec 30, 2024 | 274.00p | 280.00p | 268.38p | 274.00p | 21,990 |
Dec 27, 2024 | 274.00p | 280.00p | 262.00p | 274.00p | 48,950 |
Dec 24, 2024 | 274.00p | 280.00p | 268.38p | 274.00p | 3,251 |
Dec 23, 2024 | 274.00p | 272.00p | 268.00p | 274.00p | 3,019 |
Dec 20, 2024 | 274.00p | 274.60p | 268.00p | 274.00p | 8,818 |
Dec 19, 2024 | 274.00p | 274.00p | 268.00p | 274.00p | 57,079 |
Dec 18, 2024 | 272.00p | 277.60p | 264.50p | 274.00p | 52,944 |
Dec 17, 2024 | 270.00p | 270.25p | 264.00p | 264.00p | 8,021 |
Dec 16, 2024 | 270.00p | 270.00p | 264.00p | 270.00p | 14,231 |
Dec 13, 2024 | 270.00p | 282.00p | 264.00p | 268.00p | 8,796 |
Dec 12, 2024 | 271.00p | 271.80p | 264.00p | 264.00p | 14,768 |
Dec 11, 2024 | 271.00p | 271.00p | 268.70p | 271.00p | 7,611 |
Dec 10, 2024 | 273.00p | 272.60p | 268.60p | 271.00p | 20,469 |
Dec 9, 2024 | 275.00p | 280.00p | 268.00p | 274.00p | 12,036 |
Dec 6, 2024 | 275.00p | 276.00p | 270.00p | 275.00p | 8,056 |
Dec 5, 2024 | 275.00p | 280.00p | 270.00p | 275.00p | 13,815 |
Dec 4, 2024 | 275.00p | 273.80p | 270.00p | 275.00p | 608 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Xps Pensions Group PLC | 390.00 | 12.39 |
Entain PLC | 744.40 | 6.77 |
Hochschild Mining PLC | 202.00 | 4.99 |
Assura PLC | 39.00 | 4.17 |
Fidelity China Special Situations PLC | 253.00 | 4.12 |
Ferrexpo PLC | 96.40 | 3.54 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.00 | -55.62 |
Mitchells & Butlers PLC | 225.50 | -3.63 |
Schroders PLC | 371.60 | -3.13 |
Ncc Group PLC | 136.00 | -2.58 |
International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.