1. Share Prices

  2. The Character Group PLC (CCT)

275.00p+1.70 (+0.63%)28 Nov 2024, 15:32
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

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 2024278.00p280.00p267.00p272.00p25,413
Nov 26, 2024278.00p282.00p275.00p278.00p7,252
Nov 25, 2024278.00p279.00p274.22p278.00p12,810
Nov 22, 2024278.00p278.00p274.22p278.00p2,149
Nov 21, 2024278.00p278.00p270.00p274.00p6,211
Nov 20, 2024278.00p280.00p273.56p278.00p10,425
Nov 19, 2024278.00p286.00p270.00p276.00p14,615
Nov 18, 2024278.00p273.00p266.00p278.00p101
Nov 15, 2024276.00p282.00p264.00p278.00p2,135
Nov 14, 2024276.00p277.00p272.50p276.00p16,843
Nov 13, 2024276.00p279.00p274.15p276.00p3,972
Nov 12, 2024276.00p279.00p270.00p272.00p23,663
Nov 11, 2024275.00p279.00p273.82p276.00p3,920
Nov 8, 2024275.00p275.56p268.00p275.00p22,228
Nov 7, 2024275.00p282.00p268.00p275.00p8,193
Nov 6, 2024275.00p278.20p272.52p275.00p4,011
Nov 5, 2024274.00p280.00p271.55p280.00p4,153
Nov 4, 2024274.00p280.00p268.00p274.00p6,485
Nov 1, 2024274.00p274.00p271.00p274.00p2,301
Oct 31, 2024274.00p280.00p268.00p274.00p11,098
Oct 30, 2024265.00p280.00p260.00p274.00p32,642
Oct 29, 2024255.00p270.00p256.00p265.00p58,384
Oct 28, 2024256.00p266.00p250.00p254.00p32,820
Oct 25, 2024262.00p264.00p251.55p256.00p13,576
Oct 24, 2024262.00p262.00p262.00p262.00p8,668
Oct 23, 2024264.00p268.00p260.00p262.00p10,461
Oct 22, 2024264.00p268.00p260.00p264.00p7,459
Oct 21, 2024264.00p268.00p260.00p268.00p10,312
Oct 18, 2024264.00p268.00p260.00p262.00p21,967
Oct 17, 2024264.00p268.00p260.55p262.00p6,757
Oct 16, 2024264.00p268.00p260.00p264.00p31,018
Oct 15, 2024265.00p270.00p260.00p264.00p9,140
Oct 14, 2024265.00p270.00p260.00p268.00p13,420
Oct 11, 2024273.00p275.03p260.00p265.00p34,953
Oct 10, 2024279.00p276.00p270.00p272.00p22,872
Oct 9, 2024274.00p279.00p270.85p279.00p24,574
Oct 8, 2024274.00p280.00p270.40p274.00p50,200
Oct 7, 2024274.00p278.00p270.00p276.00p6,371
Oct 4, 2024274.00p278.00p270.00p274.00p1,808
Oct 3, 2024275.00p275.80p270.00p274.00p12,310
Oct 2, 2024275.00p278.00p272.00p272.00p20,909
Oct 1, 2024283.00p288.00p273.00p275.00p63,874
Sep 30, 2024278.00p277.00p274.00p277.00p10,608
Sep 27, 2024285.00p280.00p273.00p278.00p27,285
Sep 26, 2024285.00p285.60p278.30p285.00p10,251
Sep 25, 2024284.00p288.80p278.50p285.00p6,809
Sep 24, 2024283.00p286.00p276.55p284.00p19,405
Sep 23, 2024281.00p286.00p273.75p283.00p12,171
Sep 20, 2024281.00p282.00p272.00p281.00p9,829
Sep 19, 2024281.00p290.00p272.36p281.00p15,081
123456
Showing 1 to 50 of 254

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC813.0046.75
Direct Line Insurance Group PLC224.4041.40
Dr. Martens PLC65.2712.93
Ti Fluid Systems PLC189.205.70
Raspberry Pi Holdings PLC353.205.43
Auction Technology Group PLC528.004.14

Fallers

CompanyPrice% Chg
Ithaca Energy PLC103.40-13.98
Energean PLC998.00-8.86
Foresight Group Holdings Limited425.50-5.44
Vistry Group PLC652.00-3.41
Aviva PLC475.35-2.85
Land Securities Group PLC606.00-2.57