Character Group plc CCT
LSE · United Kingdom · Consumer Durables
GBp 315.00+3.00 (+0.96%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 315.00 | +0.96% | GBp 310.00 | GBp 320.00 | GBp 310.00 | 8.49K |
| 2026-09-30 | GBp 312.00 | -2.80% | GBp 321.00 | GBp 319.95 | GBp 312.00 | 17.76K |
| 2026-09-29 | GBp 321.00 | +0.94% | GBp 321.00 | GBp 330.00 | GBp 312.00 | 37.31K |
| 2026-09-28 | GBp 318.00 | +2.91% | GBp 325.00 | GBp 330.00 | GBp 312.00 | 78.34K |
| 2026-09-25 | GBp 309.00 | 0.00% | GBp 309.00 | GBp 316.00 | GBp 303.40 | 6.26K |
| 2026-09-24 | GBp 309.00 | 0.00% | GBp 309.00 | GBp 309.00 | GBp 302.00 | 5.59K |
| 2026-09-23 | GBp 309.00 | -1.28% | GBp 313.00 | GBp 316.00 | GBp 302.00 | 13.61K |
| 2026-09-22 | GBp 313.00 | 0.00% | GBp 313.00 | GBp 316.00 | GBp 310.01 | 36.42K |
| 2026-09-21 | GBp 313.00 | 0.00% | GBp 313.00 | GBp 316.00 | GBp 307.00 | 24.11K |
| 2026-09-18 | GBp 313.00 | 0.00% | GBp 313.00 | GBp 316.00 | GBp 310.00 | 15.10K |
| 2026-09-17 | GBp 313.00 | 0.00% | GBp 313.00 | GBp 311.50 | GBp 310.00 | 12.82K |
| 2026-09-16 | GBp 313.00 | 0.00% | GBp 313.00 | GBp 316.00 | GBp 311.50 | 534 |
| 2026-09-15 | GBp 313.00 | 0.00% | GBp 313.00 | GBp 316.00 | GBp 310.00 | 7.70K |
| 2026-09-14 | GBp 313.00 | -0.63% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 6.82K |
| 2026-09-11 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 315.00 | GBp 315.00 | 0 |
| 2026-09-10 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 316.00 | GBp 313.55 | 18.43K |
| 2026-09-09 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 4.29K |
| 2026-09-08 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 319.80 | GBp 315.86 | 13.75K |
| 2026-09-07 | GBp 315.00 | -0.94% | GBp 315.00 | GBp 320.00 | GBp 315.00 | 5.16K |
| 2026-09-04 | GBp 318.00 | +0.95% | GBp 315.00 | GBp 318.00 | GBp 315.00 | 9.08K |
| 2026-09-03 | GBp 315.00 | -0.32% | GBp 315.00 | GBp 320.00 | GBp 315.68 | 5.04K |
| 2026-09-02 | GBp 316.00 | +0.32% | GBp 315.00 | GBp 320.00 | GBp 315.86 | 2.67K |
| 2026-09-01 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 315.65 | 23.91K |
| 2026-08-28 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 315.50 | 5.66K |
| 2026-08-27 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 316.22 | GBp 316.17 | 5.43K |
| 2026-08-26 | GBp 315.00 | +1.61% | GBp 315.00 | GBp 319.80 | GBp 315.05 | 14.56K |
| 2026-08-25 | GBp 310.00 | -1.90% | GBp 315.00 | GBp 316.31 | GBp 310.00 | 15.54K |
| 2026-08-24 | GBp 316.00 | +0.32% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 50.16K |
| 2026-08-21 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 318.50 | GBp 310.00 | 1.29K |
| 2026-08-20 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 316.00 | 6.28K |
| 2026-08-19 | GBp 315.00 | -0.32% | GBp 315.00 | GBp 315.75 | GBp 315.00 | 7.58K |
| 2026-08-18 | GBp 316.00 | +0.32% | GBp 315.00 | GBp 319.50 | GBp 310.20 | 12.04K |
| 2026-08-17 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 313.81 | 20.00K |
| 2026-08-14 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 6.90K |
| 2026-08-13 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 3.36K |
| 2026-08-12 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 317.40 | GBp 313.50 | 12.39K |
| 2026-08-11 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 316.50 | GBp 313.01 | 12.48K |
| 2026-08-10 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 7.20K |
| 2026-08-07 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 313.01 | GBp 313.01 | 341 |
| 2026-08-06 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 319.80 | GBp 310.00 | 99 |
| 2026-08-05 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 316.50 | GBp 313.00 | 2.44K |
| 2026-08-04 | GBp 315.00 | +2.61% | GBp 307.00 | GBp 317.00 | GBp 306.00 | 22.85K |
| 2026-08-03 | GBp 307.00 | 0.00% | GBp 307.00 | GBp 308.00 | GBp 306.00 | 2.71K |
| 2026-07-31 | GBp 307.00 | +0.99% | GBp 304.00 | GBp 308.00 | GBp 303.28 | 19.43K |
| 2026-07-30 | GBp 304.00 | +0.66% | GBp 304.00 | GBp 308.00 | GBp 300.00 | 20.14K |
| 2026-07-29 | GBp 302.00 | -0.66% | GBp 304.00 | GBp 302.00 | GBp 300.00 | 2.50K |
| 2026-07-28 | GBp 304.00 | 0.00% | GBp 304.00 | GBp 304.11 | GBp 304.00 | 9.26K |
| 2026-07-27 | GBp 304.00 | 0.00% | GBp 304.00 | GBp 308.00 | GBp 300.00 | 200 |
| 2026-07-24 | GBp 304.00 | 0.00% | GBp 304.00 | GBp 308.00 | GBp 300.00 | 2.33K |
| 2026-07-23 | GBp 304.00 | +0.66% | GBp 302.00 | GBp 308.00 | GBp 302.40 | 9.47K |
| 2026-07-22 | GBp 302.00 | 0.00% | GBp 302.00 | GBp 302.60 | GBp 300.00 | 1.78K |
| 2026-07-21 | GBp 302.00 | -0.66% | GBp 304.00 | GBp 302.60 | GBp 302.00 | 25.46K |
| 2026-07-20 | GBp 304.00 | -0.33% | GBp 305.00 | GBp 305.00 | GBp 302.50 | 10.20K |
| 2026-07-17 | GBp 305.00 | -0.97% | GBp 306.00 | GBp 311.76 | GBp 300.00 | 4.13K |
| 2026-07-16 | GBp 308.00 | +4.05% | GBp 295.00 | GBp 308.00 | GBp 295.00 | 27.17K |
| 2026-07-15 | GBp 296.00 | 0.00% | GBp 296.00 | GBp 300.00 | GBp 294.55 | 4.11K |
| 2026-07-14 | GBp 296.00 | 0.00% | GBp 296.00 | GBp 300.00 | GBp 292.00 | 24.87K |
| 2026-07-13 | GBp 296.00 | +0.34% | GBp 295.00 | GBp 300.00 | GBp 290.00 | 5.00K |
| 2026-07-10 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 300.00 | GBp 293.30 | 8.41K |
| 2026-07-09 | GBp 295.00 | +1.72% | GBp 290.00 | GBp 300.00 | GBp 290.00 | 16.31K |
| 2026-07-08 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 290.00 | GBp 289.10 | 3.04K |
| 2026-07-07 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 299.60 | GBp 289.10 | 10.40K |
| 2026-07-06 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 300.00 | GBp 280.40 | 7.94K |
| 2026-07-03 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 298.00 | GBp 288.50 | 5.81K |
| 2026-07-02 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 296.00 | GBp 280.00 | 17.40K |
| 2026-07-01 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 293.00 | GBp 280.00 | 1.77K |
| 2026-06-30 | GBp 290.00 | +1.75% | GBp 285.00 | GBp 300.00 | GBp 282.00 | 8.08K |
| 2026-06-29 | GBp 285.00 | +1.79% | GBp 280.00 | GBp 290.00 | GBp 270.00 | 127.73K |
| 2026-06-26 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 296.00 | GBp 280.00 | 126.11K |
| 2026-06-25 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 290.00 | GBp 277.00 | 14.37K |
| 2026-06-24 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 284.90 | GBp 275.00 | 15.24K |
| 2026-06-23 | GBp 280.00 | -3.45% | GBp 290.00 | GBp 300.00 | GBp 280.50 | 13.15K |
| 2026-06-22 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 281.20 | GBp 280.00 | 697 |
| 2026-06-19 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 300.00 | GBp 280.00 | 21.52K |
| 2026-06-18 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 290.15 | GBp 280.00 | 22.66K |
| 2026-06-17 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 299.00 | GBp 288.85 | 6.95K |
| 2026-06-16 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 300.00 | GBp 288.52 | 12.46K |
| 2026-06-15 | GBp 290.00 | +1.75% | GBp 285.00 | GBp 290.00 | GBp 280.00 | 5.92K |
| 2026-06-12 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 280.00 | 5.12K |
| 2026-06-11 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 288.90 | GBp 282.03 | 2.83K |
| 2026-06-10 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 288.90 | GBp 281.60 | 5.13K |
| 2026-06-09 | GBp 285.00 | +1.06% | GBp 282.00 | GBp 290.00 | GBp 282.80 | 3.32K |
| 2026-06-08 | GBp 282.00 | 0.00% | GBp 282.00 | GBp 290.00 | GBp 282.80 | 8.06K |
| 2026-06-05 | GBp 282.00 | 0.00% | GBp 282.00 | GBp 283.00 | GBp 276.50 | 6.84K |
| 2026-06-04 | GBp 282.00 | -1.05% | GBp 285.00 | GBp 290.00 | GBp 274.00 | 15.93K |
| 2026-06-03 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 287.00 | GBp 280.50 | 16.30K |
| 2026-06-02 | GBp 285.00 | +3.26% | GBp 276.00 | GBp 288.90 | GBp 278.00 | 29.60K |
| 2026-06-01 | GBp 276.00 | -0.72% | GBp 276.00 | GBp 282.00 | GBp 277.35 | 7.64K |
| 2026-05-29 | GBp 278.00 | +1.46% | GBp 275.00 | GBp 280.00 | GBp 270.00 | 58.23K |
| 2026-05-28 | GBp 274.00 | -0.36% | GBp 275.00 | GBp 277.30 | GBp 270.00 | 23.80K |