1. Share Prices

  2. The Character Group PLC (CCT)

292.00p-3.00 (-1.02%)11 Sep 2025, 08:00
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
Sep 10, 2025295.00p296.00p286.00p295.00p55,759
Sep 9, 2025295.00p298.00p286.00p294.00p59,289
Sep 8, 2025295.00p298.50p291.00p295.00p9,537
Sep 5, 2025295.00p295.00p290.00p295.00p47,551
Sep 4, 2025295.00p296.00p290.00p295.00p13,519
Sep 3, 2025305.00p310.00p290.00p295.00p43,366
Sep 2, 2025305.00p310.00p300.00p306.00p31,073
Sep 1, 2025305.00p308.00p302.01p308.00p12,763
Aug 29, 2025305.00p310.00p300.00p305.00p37,246
Aug 28, 2025305.00p307.00p300.00p305.00p13,443
Aug 27, 2025305.00p309.00p303.75p305.00p13,342
Aug 26, 2025305.00p310.00p300.00p305.00p3,144
Aug 22, 2025305.00p307.00p303.55p305.00p3,148
Aug 21, 2025315.00p320.00p308.00p305.00p8,595
Aug 20, 2025315.00p315.00p310.00p315.00p20,941
Aug 19, 2025320.00p324.00p310.00p313.00p55,442
Aug 18, 2025320.00p324.00p314.00p320.00p7,873
Aug 15, 2025320.00p330.00p310.00p320.00p1,180
Aug 14, 2025320.00p330.00p310.00p320.00p37,108
Aug 13, 2025322.00p327.70p311.00p320.00p6,160
Aug 12, 2025317.00p330.00p310.00p322.00p22,106
Aug 11, 2025315.00p320.00p314.00p317.00p1,272
Aug 8, 2025310.00p320.00p315.00p315.00p18,272
Aug 7, 2025310.00p328.00p300.00p310.00p6,662
Aug 6, 2025310.00p320.00p300.00p310.00p14,080
Aug 5, 2025310.00p320.00p307.62p310.00p15,509
Aug 4, 2025298.00p320.00p303.70p310.00p16,336
Aug 1, 2025298.00p306.00p290.00p298.00p55,802
Jul 31, 2025298.00p303.70p298.65p298.00p23,653
Jul 30, 2025298.00p305.00p297.00p298.00p8,884
Jul 29, 2025295.00p306.00p290.00p298.00p17,345
Jul 28, 2025296.00p302.00p295.10p295.00p11,162
Jul 25, 2025295.00p304.00p290.00p296.00p10,009
Jul 24, 2025295.00p300.00p290.00p295.00p6,699
Jul 23, 2025292.00p299.00p291.00p295.00p24,073
Jul 22, 2025277.00p295.00p276.00p292.00p58,497
Jul 21, 2025277.00p284.00p270.00p277.00p4,405
Jul 18, 2025277.00p284.00p270.00p277.00p2,018
Jul 17, 2025277.00p284.00p277.91p277.00p2,904
Jul 16, 2025277.00p284.00p270.00p277.00p15,647
Jul 15, 2025272.00p280.00p275.22p277.00p10,366
Jul 14, 2025270.00p285.00p264.00p272.00p41,457
Jul 11, 2025270.00p280.00p260.00p270.00p5,454
Jul 10, 2025270.00p280.00p270.50p270.00p5,063
Jul 9, 2025270.00p279.00p271.88p270.00p4,634
Jul 8, 2025270.00p274.00p271.52p274.00p5,241
Jul 7, 2025270.00p279.00p260.00p270.00p3,135
Jul 4, 2025270.00p280.00p270.82p270.00p6,163
Jul 3, 2025270.00p280.00p260.00p270.00p7,382
Jul 2, 2025270.00p273.00p270.40p270.00p4,825
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC293.1712.76
Playtech PLC432.509.08
Diversified Energy Company PLC1,211.813.57
Tate & Lyle PLC522.453.45
Avon Technologies PLC2,005.003.35
Jupiter Fund Management PLC120.203.09

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited124.77-4.32
M&G PLC251.81-2.36
Hays PLC57.70-1.87
W.A.G Payment Solutions PLC107.50-1.83
Sdcl Efficiency Income Trust PLC56.50-1.74
Experian PLC3,831.00-1.64