The Character Group plc (AIM:CCT)
London
· Delayed Price · Currency is GBP · Price in GBX 264.00
+1.00 (0.38%)
At close: Dec 5, 2025
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.00 | 262.55 | 257.00 | 257.00 | - | -2.28% | 13,502 |
| Dec 4, 2025 | 261.00 | 263.00 | 256.00 | 263.00 | 263.00 | 0.77% | 18,162 |
| Dec 3, 2025 | 258.25 | 266.00 | 256.00 | 261.00 | 261.00 | -0.38% | 9,938 |
| Dec 2, 2025 | 260.00 | 270.00 | 258.25 | 262.00 | 262.00 | -2.60% | 13,769 |
| Dec 1, 2025 | 269.00 | 276.00 | 262.00 | 269.00 | 269.00 | - | 32,470 |
| Nov 28, 2025 | 275.00 | 273.00 | 263.10 | 269.00 | 269.00 | -2.18% | 38,843 |
| Nov 27, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 5,243 |
| Nov 26, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.85% | 11,606 |
| Nov 25, 2025 | 275.00 | 274.00 | 270.00 | 270.00 | 270.00 | -1.82% | 14,599 |
| Nov 24, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 10,328 |
| Nov 21, 2025 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | - | 61,247 |
| Nov 20, 2025 | 275.00 | 270.22 | 270.22 | 275.00 | 275.00 | - | 933 |
| Nov 19, 2025 | 275.00 | 270.22 | 270.00 | 275.00 | 275.00 | 0.36% | 632 |
| Nov 18, 2025 | 275.00 | 274.00 | 270.22 | 274.00 | 274.00 | -0.36% | 7,681 |
| Nov 17, 2025 | 275.00 | 280.00 | 252.00 | 275.00 | 275.00 | - | 9,536 |
| Nov 14, 2025 | 275.00 | 280.00 | 271.82 | 275.00 | 275.00 | - | 12,853 |
| Nov 13, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 13,529 |
| Nov 12, 2025 | 275.00 | 277.00 | 271.80 | 275.00 | 275.00 | - | 9,926 |
| Nov 11, 2025 | 275.00 | 271.62 | 271.62 | 275.00 | 275.00 | - | 8,521 |
| Nov 10, 2025 | 275.00 | 277.00 | 271.60 | 275.00 | 275.00 | - | 5,274 |
| Nov 7, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 2,116 |
| Nov 6, 2025 | 275.00 | 275.00 | 271.38 | 275.00 | 275.00 | - | 10,172 |
| Nov 5, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | -1.79% | 6,553 |
| Nov 4, 2025 | 275.00 | 280.00 | 271.06 | 280.00 | 280.00 | 1.82% | 21,451 |
| Nov 3, 2025 | 275.00 | 277.00 | 270.00 | 275.00 | 275.00 | - | 9,611 |
| Oct 31, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 18,873 |
| Oct 30, 2025 | 275.00 | 274.00 | 270.00 | 275.00 | 275.00 | - | 18,070 |
| Oct 29, 2025 | 275.00 | 276.00 | 270.44 | 275.00 | 275.00 | - | 16,725 |
| Oct 28, 2025 | 275.00 | 275.00 | 270.20 | 275.00 | 275.00 | - | 10,137 |
| Oct 27, 2025 | 275.00 | 272.00 | 270.20 | 275.00 | 275.00 | - | 5,698 |
| Oct 24, 2025 | 275.00 | 270.11 | 270.00 | 275.00 | 275.00 | - | 1,092 |
| Oct 23, 2025 | 275.00 | 270.51 | 264.00 | 275.00 | 275.00 | 1.85% | 10,998 |
| Oct 22, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 27,111 |
| Oct 21, 2025 | 275.00 | 275.00 | 274.00 | 275.00 | 275.00 | - | 15,885 |
| Oct 20, 2025 | 275.00 | 270.11 | 270.00 | 275.00 | 275.00 | - | 1,862 |
| Oct 17, 2025 | 275.00 | 280.00 | 267.00 | 275.00 | 275.00 | - | 27,181 |
| Oct 16, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 7,874 |
| Oct 15, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 3,480 |
| Oct 14, 2025 | 275.00 | 280.00 | 270.50 | 275.00 | 275.00 | - | 8,888 |
| Oct 13, 2025 | 275.00 | 270.11 | 270.10 | 275.00 | 275.00 | - | 9,110 |
| Oct 10, 2025 | 275.00 | 270.05 | 270.05 | 275.00 | 275.00 | - | 13,710 |
| Oct 9, 2025 | 275.00 | 280.00 | 277.00 | 275.00 | 275.00 | 1.85% | 109 |
| Oct 8, 2025 | 275.00 | 280.00 | 266.00 | 270.00 | 270.00 | -1.82% | 25,994 |
| Oct 7, 2025 | 275.00 | 272.55 | 272.55 | 275.00 | 275.00 | - | 2,642 |
| Oct 6, 2025 | 275.00 | 272.85 | 272.00 | 275.00 | 275.00 | - | 12,950 |
| Oct 3, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 13,818 |
| Oct 2, 2025 | 275.00 | 284.00 | 270.00 | 275.00 | 275.00 | - | 44,221 |
| Oct 1, 2025 | 279.00 | 286.00 | 258.00 | 275.00 | 275.00 | -3.85% | 59,293 |
| Sep 30, 2025 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | - | 15,120 |
| Sep 29, 2025 | 286.00 | 285.70 | 284.00 | 286.00 | 286.00 | - | 26,382 |
| Sep 26, 2025 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | - | 1,056 |
| Sep 25, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 2,800 |
| Sep 24, 2025 | 286.00 | 285.20 | 284.00 | 286.00 | 286.00 | - | 5,594 |
| Sep 23, 2025 | 286.00 | 286.00 | 285.20 | 286.00 | 286.00 | - | 8,269 |
| Sep 22, 2025 | 286.00 | 285.75 | 282.00 | 286.00 | 286.00 | -0.69% | 4,007 |
| Sep 19, 2025 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | -0.69% | 27,217 |
| Sep 18, 2025 | 285.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1.75% | 9,702 |
| Sep 17, 2025 | 285.00 | 288.00 | 281.50 | 285.00 | 285.00 | 0.35% | 1,179 |
| Sep 16, 2025 | 285.00 | 288.00 | 281.00 | 284.00 | 284.00 | -0.70% | 24,914 |
| Sep 15, 2025 | 285.00 | 290.00 | 280.00 | 286.00 | 286.00 | - | 56,588 |
| Sep 12, 2025 | 295.00 | 295.00 | 282.50 | 286.00 | 286.00 | -3.05% | 21,610 |
| Sep 11, 2025 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 33,801 |
| Sep 10, 2025 | 295.00 | 296.00 | 286.00 | 295.00 | 295.00 | 0.34% | 55,759 |
| Sep 9, 2025 | 295.00 | 298.00 | 286.00 | 294.00 | 294.00 | -0.34% | 59,289 |
| Sep 8, 2025 | 295.00 | 298.50 | 291.00 | 295.00 | 295.00 | - | 9,537 |
| Sep 5, 2025 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | - | 47,551 |
| Sep 4, 2025 | 295.00 | 296.00 | 290.00 | 295.00 | 295.00 | - | 13,520 |
| Sep 3, 2025 | 305.00 | 310.00 | 290.00 | 295.00 | 295.00 | -3.59% | 43,366 |
| Sep 2, 2025 | 305.00 | 310.00 | 300.00 | 306.00 | 306.00 | -0.65% | 31,074 |
| Sep 1, 2025 | 305.00 | 308.00 | 302.01 | 308.00 | 308.00 | 0.98% | 12,763 |
| Aug 29, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 37,246 |
| Aug 28, 2025 | 305.00 | 307.00 | 300.00 | 305.00 | 305.00 | - | 13,443 |
| Aug 27, 2025 | 305.00 | 309.00 | 303.75 | 305.00 | 305.00 | - | 13,342 |
| Aug 26, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 3,144 |
| Aug 22, 2025 | 305.00 | 307.00 | 303.55 | 305.00 | 305.00 | - | 3,148 |
| Aug 21, 2025 | 315.00 | 320.00 | 308.00 | 305.00 | 305.00 | -3.17% | 8,595 |
| Aug 20, 2025 | 315.00 | 315.00 | 310.00 | 315.00 | 315.00 | 0.64% | 20,941 |
| Aug 19, 2025 | 320.00 | 324.00 | 310.00 | 313.00 | 313.00 | -2.19% | 55,443 |
| Aug 18, 2025 | 320.00 | 324.00 | 314.00 | 320.00 | 320.00 | - | 7,873 |
| Aug 15, 2025 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 1,181 |
| Aug 14, 2025 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 37,108 |
| Aug 13, 2025 | 322.00 | 327.70 | 311.00 | 320.00 | 320.00 | -0.62% | 6,160 |
| Aug 12, 2025 | 317.00 | 330.00 | 310.00 | 322.00 | 322.00 | 1.58% | 22,106 |
| Aug 11, 2025 | 315.00 | 320.00 | 314.00 | 317.00 | 317.00 | 0.63% | 1,272 |
| Aug 8, 2025 | 310.00 | 320.00 | 315.00 | 315.00 | 315.00 | 1.61% | 18,273 |
| Aug 7, 2025 | 310.00 | 328.00 | 300.00 | 310.00 | 310.00 | - | 6,663 |
| Aug 6, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 14,080 |
| Aug 5, 2025 | 310.00 | 320.00 | 307.62 | 310.00 | 310.00 | - | 15,510 |
| Aug 4, 2025 | 298.00 | 320.00 | 303.70 | 310.00 | 310.00 | 4.03% | 16,337 |
| Aug 1, 2025 | 298.00 | 306.00 | 290.00 | 298.00 | 298.00 | - | 55,803 |
| Jul 31, 2025 | 298.00 | 303.70 | 298.65 | 298.00 | 298.00 | - | 23,653 |
| Jul 30, 2025 | 298.00 | 305.00 | 297.00 | 298.00 | 298.00 | - | 8,884 |
| Jul 29, 2025 | 295.00 | 306.00 | 290.00 | 298.00 | 298.00 | 1.02% | 17,345 |
| Jul 28, 2025 | 296.00 | 302.00 | 295.10 | 295.00 | 295.00 | -0.34% | 11,162 |
| Jul 25, 2025 | 295.00 | 304.00 | 290.00 | 296.00 | 296.00 | 0.34% | 10,010 |
| Jul 24, 2025 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 6,699 |
| Jul 23, 2025 | 292.00 | 299.00 | 291.00 | 295.00 | 295.00 | 1.03% | 24,074 |
| Jul 22, 2025 | 277.00 | 295.00 | 276.00 | 292.00 | 292.00 | 5.42% | 58,497 |
| Jul 21, 2025 | 277.00 | 284.00 | 270.00 | 277.00 | 277.00 | - | 4,405 |
| Jul 18, 2025 | 277.00 | 284.00 | 270.00 | 277.00 | 277.00 | - | 2,018 |