UK markets open in 7 hours 58 minutes

The Character Group plc (CCT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
311.00+1.00 (+0.32%)
At close: 03:58PM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024302.00313.50302.00311.00311.0018,533
23 Jul 2024311.00319.40310.00310.00310.0028,386
22 Jul 2024303.00319.00305.55312.00312.0034,725
19 Jul 2024301.00309.70296.00303.00303.008,426
18 Jul 2024299.00308.00290.00303.00303.0014,553
17 Jul 2024296.00301.50290.00299.00299.008,542
16 Jul 2024296.00302.00296.70296.00296.0011,858
15 Jul 2024296.00300.90296.60296.00296.001,923
12 Jul 2024296.00302.00296.20296.00296.002,126
11 Jul 2024291.00302.00290.00296.00296.005,764
11 Jul 20248 Dividend
10 Jul 2024298.00306.00299.00302.00294.006,232
09 Jul 2024298.00304.00302.00298.00290.113,931
08 Jul 2024298.00304.00298.00298.00290.1119,100
05 Jul 2024298.00306.00293.66298.00290.1121,888
04 Jul 2024298.00306.00290.00298.00290.119,825
03 Jul 2024298.00306.00295.00298.00290.1111,611
02 Jul 2024298.00306.00290.00298.00290.1116,540
01 Jul 2024298.00306.00290.00298.00290.115,871
28 Jun 2024298.00306.00295.00298.00290.1113,449
27 Jun 2024298.00303.08296.00298.00290.1110,345
26 Jun 2024298.00303.18294.80298.00290.118,015
25 Jun 2024298.00310.00292.00310.00301.796,950
24 Jun 2024298.00304.22295.85298.00290.118,904
21 Jun 2024293.00305.00295.64298.00290.1120,301
20 Jun 2024293.00296.00291.10293.00285.247,907
19 Jun 2024289.00298.00290.00298.00290.1118,642
18 Jun 2024294.00298.00291.26296.00288.167,255
17 Jun 2024315.00310.00288.00294.00286.2147,264
14 Jun 2024315.00313.90312.99315.00306.669,505
13 Jun 2024315.00320.00310.00315.00306.6626,025
12 Jun 2024327.00334.00310.66315.00306.6624,763
11 Jun 2024327.00328.78320.00327.00318.3425,110
10 Jun 2024333.00340.00320.00327.00318.3446,418
07 Jun 2024333.00335.00327.22333.00324.186,346
06 Jun 2024333.00336.88329.00333.00324.1816,243
05 Jun 2024333.00340.00326.50333.00324.1817,428
04 Jun 2024333.00340.00326.00340.00330.9919,510
03 Jun 2024330.00338.00324.00330.00321.2663,263
31 May 2024330.00336.00316.00330.00321.2616,847
30 May 2024330.00335.40324.00330.00321.2621,436
29 May 2024330.00335.40327.13330.00321.2619,008
28 May 2024330.00336.00324.00330.00321.2690,308
24 May 2024334.00332.88324.00330.00321.269,396
23 May 2024334.00339.00328.00332.00323.2125,599
22 May 2024329.00340.00326.75340.00330.9912,290
21 May 2024319.00330.00320.00329.00320.2839,934
20 May 2024319.00324.00314.00319.00310.5534,955
17 May 2024319.00323.00312.84319.00310.5520,108
16 May 2024323.00330.00320.48323.00314.4417,281
15 May 2024307.00330.00300.00330.00321.2674,505
14 May 2024290.00310.00286.00296.00288.16257,980
13 May 2024293.00295.20286.80290.00282.3271,603
10 May 2024293.00302.00290.00294.00286.2184,232
09 May 2024285.00303.99280.00293.00285.24293,239
08 May 2024277.00275.00274.00276.00268.6929,483
07 May 2024277.00278.00274.00276.00268.6933,529
03 May 2024276.00276.00274.00276.00268.6935,942
02 May 2024277.00277.00274.22276.00268.6938,563
01 May 2024277.00278.50275.00277.00269.6613,374
30 Apr 2024277.00279.70274.00277.00269.6636,213
29 Apr 2024277.00280.00275.30277.00269.6612,122
26 Apr 2024277.00278.50274.00277.00269.6628,586
25 Apr 2024277.00278.50274.00277.00269.6695,227
24 Apr 2024277.00278.50270.00270.00262.8558,769
23 Apr 2024277.00278.50276.88277.00269.661,434
22 Apr 2024277.00279.00270.00270.00262.8522,177
19 Apr 2024276.00280.00276.66277.00269.661,090
18 Apr 2024277.00280.00279.75277.00269.663,561
17 Apr 2024277.00280.00274.00277.00269.6628,254
16 Apr 2024277.00280.00274.00277.00269.6670,369
15 Apr 2024277.00280.00275.00277.00269.663,015
12 Apr 2024276.00280.00275.60277.00269.6616,630
11 Apr 2024273.00279.04272.00276.00268.6926,271
10 Apr 2024273.00275.24270.75273.00265.776,536
09 Apr 2024273.00275.40268.00273.00265.7735,654
08 Apr 2024273.00278.00268.00273.00265.7735,156
05 Apr 2024273.00276.00269.00273.00265.7786,935
04 Apr 2024274.00278.00270.00276.00268.6964,172
03 Apr 2024262.00278.00260.00274.00266.7466,887
02 Apr 2024262.00264.00260.00264.00257.0161,948
28 Mar 2024261.00264.00262.00262.00255.0615,951
27 Mar 2024261.00264.00258.00261.00254.097,663
26 Mar 2024261.00264.00258.00261.00254.0925,347
25 Mar 2024261.00264.00258.00261.00254.0910,815
22 Mar 2024261.00264.00258.00261.00254.094,419
21 Mar 2024264.00264.00260.00261.00254.0912,567
20 Mar 2024264.00266.70260.00264.00257.012,504
19 Mar 2024266.00268.00260.00264.00257.0129,423
18 Mar 2024267.00268.50265.00267.00259.937,461
15 Mar 2024269.00272.00265.20267.00259.9327,423
14 Mar 2024269.00274.00265.00269.00261.873,669
13 Mar 2024269.00270.40266.00269.00261.8726,658
12 Mar 2024269.00270.50268.75269.00261.8713,985
11 Mar 2024269.00270.90268.75269.00261.874,338
08 Mar 2024269.00273.00268.30269.00261.8738,430
07 Mar 2024269.00274.00267.50269.00261.8727,013
06 Mar 2024269.00269.00266.30269.00261.871,739
05 Mar 2024267.00270.00266.10269.00261.876,246
04 Mar 2024267.00270.00265.00270.00262.8540,407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...