The Character Group plc (AIM:CCT)
London
· Delayed Price · Currency is GBP · Price in GBX 240.00
0.00 (0.00%)
At close: Feb 27, 2026
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 235.44 | 240.00 | 240.00 | 240.00 | 240.00 | - | 17,754 |
| Feb 26, 2026 | 243.00 | 246.00 | 234.00 | 240.00 | 240.00 | -1.23% | 51,146 |
| Feb 25, 2026 | 243.00 | 252.00 | 237.50 | 243.00 | 243.00 | - | 18,052 |
| Feb 24, 2026 | 245.50 | 249.00 | 242.11 | 243.00 | 243.00 | -1.62% | 14,979 |
| Feb 23, 2026 | 247.00 | 245.30 | 242.00 | 247.00 | 247.00 | - | 11,771 |
| Feb 20, 2026 | 247.00 | 250.00 | 244.07 | 247.00 | 247.00 | - | 24,881 |
| Feb 19, 2026 | 249.00 | 250.00 | 244.00 | 247.00 | 247.00 | -1.20% | 3,587 |
| Feb 18, 2026 | 246.00 | 246.00 | 244.13 | 250.00 | 250.00 | -0.79% | 1,790 |
| Feb 17, 2026 | 252.00 | 250.72 | 250.00 | 252.00 | 252.00 | - | 5,739 |
| Feb 16, 2026 | 260.00 | 260.00 | 244.18 | 252.00 | 252.00 | 4.13% | 9,215 |
| Feb 13, 2026 | 252.00 | 260.00 | 242.00 | 242.00 | 242.00 | -3.97% | 14,935 |
| Feb 12, 2026 | 252.00 | 252.80 | 247.20 | 252.00 | 252.00 | - | 6,858 |
| Feb 11, 2026 | 252.00 | 254.20 | 246.15 | 252.00 | 252.00 | - | 6,697 |
| Feb 10, 2026 | 244.00 | 255.00 | 244.00 | 252.00 | 252.00 | - | 5,558 |
| Feb 9, 2026 | 252.00 | 252.17 | 244.00 | 252.00 | 252.00 | 3.28% | 32,589 |
| Feb 6, 2026 | 252.00 | 260.00 | 244.00 | 244.00 | 244.00 | -3.17% | 5,645 |
| Feb 5, 2026 | 252.00 | 248.30 | 248.30 | 252.00 | 252.00 | - | 794 |
| Feb 4, 2026 | 245.00 | 259.00 | 242.00 | 252.00 | 252.00 | 2.86% | 20,317 |
| Feb 3, 2026 | 239.00 | 250.00 | 234.00 | 245.00 | 245.00 | 2.51% | 36,200 |
| Feb 2, 2026 | 239.00 | 243.00 | 234.00 | 239.00 | 239.00 | - | 3,808 |
| Jan 30, 2026 | 239.00 | 240.00 | 236.00 | 239.00 | 239.00 | 0.42% | 6,397 |
| Jan 29, 2026 | 242.00 | 244.00 | 234.00 | 238.00 | 238.00 | -1.65% | 8,573 |
| Jan 28, 2026 | 250.00 | 250.00 | 234.00 | 242.00 | 242.00 | - | 2,822 |
| Jan 27, 2026 | 242.00 | 250.00 | 234.00 | 242.00 | 242.00 | - | 4,855 |
| Jan 26, 2026 | 242.00 | 245.00 | 234.00 | 242.00 | 242.00 | - | 5,487 |
| Jan 23, 2026 | 242.00 | 250.00 | 240.50 | 242.00 | 242.00 | - | 786 |
| Jan 22, 2026 | 242.00 | 250.00 | 234.00 | 242.00 | 242.00 | - | 7,380 |
| Jan 21, 2026 | 242.00 | 250.00 | 240.10 | 242.00 | 242.00 | - | 18,476 |
| Jan 20, 2026 | 242.00 | 246.88 | 234.00 | 242.00 | 242.00 | - | 6,394 |
| Jan 19, 2026 | 242.00 | 250.00 | 232.00 | 242.00 | 242.00 | -3.20% | 14,288 |
| Jan 16, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 5.49% | 35,823 |
| Jan 15, 2026 | 237.00 | 241.00 | 230.15 | 237.00 | 237.00 | -1.25% | 527 |
| Jan 14, 2026 | 237.00 | 240.00 | 233.50 | 240.00 | 237.00 | - | 40,888 |
| Jan 13, 2026 | 237.00 | 240.00 | 234.52 | 240.00 | 237.00 | 1.27% | 31,328 |
| Jan 12, 2026 | 237.00 | 241.00 | 230.00 | 237.00 | 234.04 | - | 9,685 |
| Jan 9, 2026 | 237.00 | 244.00 | 230.05 | 237.00 | 234.04 | - | 101,700 |
| Jan 8, 2026 | 237.00 | 244.00 | 230.00 | 237.00 | 234.04 | - | 4,661 |
| Jan 7, 2026 | 243.00 | 250.00 | 230.00 | 237.00 | 234.04 | -2.47% | 31,435 |
| Jan 6, 2026 | 243.00 | 236.15 | 236.00 | 243.00 | 239.96 | - | 2,012 |
| Jan 5, 2026 | 243.00 | 250.00 | 236.00 | 243.00 | 239.96 | 1.25% | 13,370 |
| Jan 2, 2026 | 243.00 | 240.00 | 237.00 | 240.00 | 237.00 | -1.23% | 8,231 |
| Dec 31, 2025 | 243.00 | 237.00 | 234.00 | 243.00 | 239.96 | 1.25% | 1,547 |
| Dec 30, 2025 | 243.00 | 249.85 | 236.00 | 240.00 | 237.00 | 1.69% | 10,038 |
| Dec 29, 2025 | 243.00 | 250.00 | 236.00 | 236.00 | 233.05 | -2.88% | 13,286 |
| Dec 24, 2025 | 243.00 | 244.00 | 236.00 | 243.00 | 239.96 | - | 21,681 |
| Dec 23, 2025 | 243.00 | 250.00 | 236.00 | 243.00 | 239.96 | - | 20,704 |
| Dec 22, 2025 | 243.00 | 245.00 | 238.00 | 243.00 | 239.96 | 2.10% | 17,222 |
| Dec 19, 2025 | 243.00 | 250.00 | 238.00 | 238.00 | 235.03 | -0.83% | 16,883 |
| Dec 18, 2025 | 243.00 | 250.00 | 236.00 | 240.00 | 237.00 | -1.23% | 26,353 |
| Dec 17, 2025 | 245.00 | 250.00 | 230.00 | 243.00 | 239.96 | -7.60% | 34,238 |
| Dec 16, 2025 | 263.00 | 257.00 | 257.00 | 263.00 | 259.71 | - | 3,514 |
| Dec 15, 2025 | 263.00 | 264.96 | 256.70 | 263.00 | 259.71 | - | 13,560 |
| Dec 12, 2025 | 263.00 | 262.55 | 256.70 | 263.00 | 259.71 | 1.15% | 888 |
| Dec 11, 2025 | 263.00 | 262.55 | 258.00 | 260.00 | 256.75 | - | 14,001 |
| Dec 10, 2025 | 263.00 | 260.00 | 256.00 | 260.00 | 256.75 | -1.52% | 8,565 |
| Dec 9, 2025 | 263.00 | 264.00 | 264.00 | 264.00 | 260.70 | 0.38% | 10,200 |
| Dec 8, 2025 | 263.00 | 272.00 | 258.10 | 263.00 | 259.71 | -0.38% | 7,012 |
| Dec 5, 2025 | 263.00 | 264.00 | 257.00 | 264.00 | 260.70 | 0.38% | 13,625 |
| Dec 4, 2025 | 261.00 | 263.00 | 256.00 | 263.00 | 259.71 | 0.77% | 18,162 |
| Dec 3, 2025 | 262.00 | 266.00 | 256.00 | 261.00 | 257.74 | -0.38% | 9,938 |
| Dec 2, 2025 | 269.00 | 270.00 | 258.25 | 262.00 | 258.73 | -2.60% | 13,769 |
| Dec 1, 2025 | 269.00 | 276.00 | 262.00 | 269.00 | 265.64 | - | 32,470 |
| Nov 28, 2025 | 275.00 | 273.00 | 263.10 | 269.00 | 265.64 | -2.18% | 38,843 |
| Nov 27, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | - | 5,243 |
| Nov 26, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 271.56 | 1.85% | 11,606 |
| Nov 25, 2025 | 275.00 | 274.00 | 270.00 | 270.00 | 266.63 | -1.82% | 14,599 |
| Nov 24, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | - | 10,328 |
| Nov 21, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 271.56 | - | 61,247 |
| Nov 20, 2025 | 275.00 | 270.22 | 270.22 | 275.00 | 271.56 | - | 933 |
| Nov 19, 2025 | 275.00 | 270.22 | 270.00 | 275.00 | 271.56 | 0.36% | 632 |
| Nov 18, 2025 | 275.00 | 274.00 | 270.22 | 274.00 | 270.58 | -0.36% | 7,681 |
| Nov 17, 2025 | 275.00 | 280.00 | 252.00 | 275.00 | 271.56 | - | 9,536 |
| Nov 14, 2025 | 275.00 | 280.00 | 271.82 | 275.00 | 271.56 | - | 12,853 |
| Nov 13, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | - | 13,529 |
| Nov 12, 2025 | 275.00 | 277.00 | 271.80 | 275.00 | 271.56 | - | 9,926 |
| Nov 11, 2025 | 275.00 | 271.62 | 271.62 | 275.00 | 271.56 | - | 8,521 |
| Nov 10, 2025 | 275.00 | 277.00 | 271.60 | 275.00 | 271.56 | - | 5,274 |
| Nov 7, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | - | 2,116 |
| Nov 6, 2025 | 275.00 | 275.00 | 271.38 | 275.00 | 271.56 | - | 10,172 |
| Nov 5, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | -1.79% | 6,553 |
| Nov 4, 2025 | 275.00 | 280.00 | 271.06 | 280.00 | 276.50 | 1.82% | 21,451 |
| Nov 3, 2025 | 275.00 | 277.00 | 270.00 | 275.00 | 271.56 | - | 9,611 |
| Oct 31, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | - | 18,873 |
| Oct 30, 2025 | 275.00 | 274.00 | 270.00 | 275.00 | 271.56 | - | 18,070 |
| Oct 29, 2025 | 275.00 | 276.00 | 270.44 | 275.00 | 271.56 | - | 16,725 |
| Oct 28, 2025 | 275.00 | 275.00 | 270.20 | 275.00 | 271.56 | - | 10,137 |
| Oct 27, 2025 | 275.00 | 272.00 | 270.20 | 275.00 | 271.56 | - | 5,698 |
| Oct 24, 2025 | 275.00 | 270.11 | 270.00 | 275.00 | 271.56 | - | 1,092 |
| Oct 23, 2025 | 275.00 | 270.51 | 264.00 | 275.00 | 271.56 | 1.85% | 10,998 |
| Oct 22, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 266.63 | -1.82% | 27,111 |
| Oct 21, 2025 | 275.00 | 275.00 | 274.00 | 275.00 | 271.56 | - | 15,885 |
| Oct 20, 2025 | 275.00 | 270.11 | 270.00 | 275.00 | 271.56 | - | 1,862 |
| Oct 17, 2025 | 275.00 | 280.00 | 267.00 | 275.00 | 271.56 | - | 27,181 |
| Oct 16, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 271.56 | 1.85% | 7,874 |
| Oct 15, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 266.63 | -1.82% | 3,480 |
| Oct 14, 2025 | 275.00 | 280.00 | 270.50 | 275.00 | 271.56 | - | 8,888 |
| Oct 13, 2025 | 275.00 | 270.11 | 270.10 | 275.00 | 271.56 | - | 9,110 |
| Oct 10, 2025 | 275.00 | 270.05 | 270.05 | 275.00 | 271.56 | - | 13,710 |
| Oct 9, 2025 | 275.00 | 280.00 | 277.00 | 275.00 | 271.56 | 1.85% | 109 |
| Oct 8, 2025 | 275.00 | 280.00 | 266.00 | 270.00 | 266.63 | -1.82% | 25,994 |