255.00p+0.00 (+0.00%)14 Feb 2025, 12:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Character Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 14, 2025255.00p260.00p254.90p255.00p10,577
Feb 13, 2025255.00p260.00p254.00p255.00p27,372
Feb 12, 2025255.00p260.00p250.50p254.00p38,173
Feb 11, 2025252.00p256.10p244.00p252.00p16,993
Feb 10, 2025252.00p260.00p244.00p252.00p4,690
Feb 7, 2025249.00p247.90p244.00p249.00p30,444
Feb 6, 2025247.00p254.00p244.00p249.00p22,995
Feb 5, 2025248.00p250.00p246.00p248.00p68,669
Feb 4, 2025250.00p250.00p246.00p246.00p84,170
Feb 3, 2025250.00p249.35p247.56p250.00p10,590
Jan 31, 2025250.00p253.00p242.00p246.00p23,438
Jan 30, 2025250.00p253.00p246.00p250.00p106,464
Jan 29, 2025250.00p251.92p247.25p250.00p34,323
Jan 28, 2025250.00p254.00p247.00p250.00p22,177
Jan 27, 2025250.00p250.60p247.00p250.00p25,043
Jan 24, 2025250.00p254.00p249.25p250.00p33,835
Jan 23, 2025250.00p254.00p246.00p250.00p103,659
Jan 22, 2025250.00p254.00p246.00p250.00p19,849
Jan 21, 2025250.00p251.92p248.96p250.00p13,282
Jan 20, 2025249.00p254.00p246.00p250.00p34,110
Jan 17, 2025248.00p256.00p246.00p249.00p71,852
Jan 16, 2025258.00p266.00p250.00p258.00p27,455
Jan 15, 2025270.00p270.00p264.00p270.00p29,716
Jan 14, 2025271.00p282.00p264.50p270.00p53,749
Jan 13, 2025272.00p276.00p266.00p266.00p23,186
Jan 10, 2025272.00p276.00p268.00p272.00p13,571
Jan 9, 2025274.00p276.70p268.00p272.00p43,765
Jan 8, 2025274.00p280.00p269.55p274.00p11,972
Jan 7, 2025274.00p274.00p270.56p274.00p14,889
Jan 6, 2025274.00p280.00p268.92p276.00p47,821
Jan 3, 2025274.00p280.00p268.00p274.00p7,116
Jan 2, 2025274.00p280.00p268.56p274.00p18,314
Dec 31, 2024274.00p279.88p268.38p274.00p8,837
Dec 30, 2024274.00p280.00p268.38p274.00p21,990
Dec 27, 2024274.00p280.00p262.00p274.00p48,950
Dec 24, 2024274.00p280.00p268.38p274.00p3,251
Dec 23, 2024274.00p272.00p268.00p274.00p3,019
Dec 20, 2024274.00p274.60p268.00p274.00p8,818
Dec 19, 2024274.00p274.00p268.00p274.00p57,079
Dec 18, 2024272.00p277.60p264.50p274.00p52,944
Dec 17, 2024270.00p270.25p264.00p264.00p8,021
Dec 16, 2024270.00p270.00p264.00p270.00p14,231
Dec 13, 2024270.00p282.00p264.00p268.00p8,796
Dec 12, 2024271.00p271.80p264.00p264.00p14,768
Dec 11, 2024271.00p271.00p268.70p271.00p7,611
Dec 10, 2024273.00p272.60p268.60p271.00p20,469
Dec 9, 2024275.00p280.00p268.00p274.00p12,036
Dec 6, 2024275.00p276.00p270.00p275.00p8,056
Dec 5, 2024275.00p280.00p270.00p275.00p13,815
Dec 4, 2024275.00p273.80p270.00p275.00p608
Showing 1 to 50 of 253
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00