Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 303.10 | 303.10 | 297.00 | 300.00 | 300.00 | 22,425 |
| 2026-10-22 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 2,182 |
| 2026-10-21 | 310.00 | 310.00 | 302.00 | 305.00 | 305.00 | 15,793 |
| 2026-10-20 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 3,605 |
| 2026-10-19 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 150,703 |
| 2026-10-16 | 310.05 | 310.05 | 306.00 | 310.00 | 310.00 | 14,066 |
| 2026-10-15 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 8,653 |
| 2026-10-14 | 315.00 | 315.00 | 310.00 | 315.00 | 315.00 | 31,484 |
| 2026-10-13 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 1,763 |
| 2026-10-12 | 315.00 | 315.00 | 310.05 | 315.00 | 315.00 | 33,550 |
| 2026-10-09 | 315.00 | 318.00 | 311.00 | 318.00 | 318.00 | 8,675 |
| 2026-10-08 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 1 |
| 2026-10-07 | 315.00 | 320.00 | 311.00 | 315.00 | 315.00 | 9,349 |
| 2026-10-06 | 315.00 | 315.00 | 310.60 | 315.00 | 315.00 | 19,243 |
| 2026-10-05 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 1,049 |
| 2026-10-02 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 20,235 |
| 2026-10-01 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 8,487 |
| 2026-09-30 | 319.95 | 319.95 | 312.00 | 312.00 | 312.00 | 17,756 |
| 2026-09-29 | 321.00 | 330.00 | 312.00 | 321.00 | 321.00 | 37,310 |
| 2026-09-28 | 325.00 | 330.00 | 312.00 | 318.00 | 318.00 | 78,344 |
| 2026-09-25 | 309.00 | 316.00 | 303.40 | 309.00 | 309.00 | 6,258 |
| 2026-09-24 | 309.00 | 309.00 | 302.00 | 309.00 | 309.00 | 5,590 |
| 2026-09-23 | 313.00 | 316.00 | 302.00 | 309.00 | 309.00 | 13,605 |
| 2026-09-22 | 313.00 | 316.00 | 310.01 | 313.00 | 313.00 | 36,417 |
| 2026-09-21 | 313.00 | 316.00 | 307.00 | 313.00 | 313.00 | 24,106 |
| 2026-09-18 | 313.00 | 316.00 | 310.00 | 313.00 | 313.00 | 15,104 |
| 2026-09-17 | 313.00 | 313.00 | 310.00 | 313.00 | 313.00 | 13,823 |
| 2026-09-16 | 313.00 | 316.00 | 311.50 | 313.00 | 313.00 | 534 |
| 2026-09-15 | 313.00 | 316.00 | 310.00 | 313.00 | 313.00 | 7,703 |
| 2026-09-14 | 315.00 | 320.00 | 310.00 | 313.00 | 313.00 | 6,824 |
| 2026-09-11 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-09-10 | 315.00 | 316.00 | 313.55 | 315.00 | 315.00 | 18,429 |
| 2026-09-09 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 4,290 |
| 2026-09-08 | 315.00 | 319.80 | 315.00 | 315.00 | 315.00 | 13,747 |
| 2026-09-07 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 5,162 |
| 2026-09-04 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 9,077 |
| 2026-09-03 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 5,038 |
| 2026-09-02 | 315.86 | 320.00 | 315.86 | 316.00 | 316.00 | 2,666 |
| 2026-09-01 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 23,912 |
| 2026-08-28 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 5,656 |
| 2026-08-27 | 315.00 | 316.22 | 315.00 | 315.00 | 315.00 | 5,434 |
| 2026-08-26 | 315.00 | 319.80 | 315.00 | 315.00 | 315.00 | 14,555 |
| 2026-08-25 | 315.00 | 316.31 | 310.00 | 310.00 | 310.00 | 15,537 |
| 2026-08-24 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | 50,161 |
| 2026-08-21 | 315.00 | 318.50 | 310.00 | 315.00 | 315.00 | 1,285 |
| 2026-08-20 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 6,276 |
| 2026-08-19 | 315.00 | 315.75 | 315.00 | 315.00 | 315.00 | 7,576 |
| 2026-08-18 | 315.00 | 319.50 | 310.20 | 316.00 | 316.00 | 12,039 |
| 2026-08-17 | 315.00 | 320.00 | 313.81 | 315.00 | 315.00 | 20,000 |
| 2026-08-14 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 6,903 |
| 2026-08-13 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 3,365 |
| 2026-08-12 | 315.00 | 317.40 | 313.50 | 315.00 | 315.00 | 12,387 |
| 2026-08-11 | 315.00 | 316.50 | 313.01 | 315.00 | 315.00 | 12,479 |
| 2026-08-10 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 7,201 |
| 2026-08-07 | 315.00 | 315.00 | 313.01 | 315.00 | 315.00 | 341 |
| 2026-08-06 | 315.00 | 319.80 | 310.00 | 315.00 | 315.00 | 100 |
| 2026-08-05 | 315.00 | 316.50 | 313.00 | 315.00 | 315.00 | 2,442 |
| 2026-08-04 | 307.00 | 317.00 | 306.00 | 315.00 | 315.00 | 22,853 |
| 2026-08-03 | 307.00 | 308.00 | 306.00 | 307.00 | 307.00 | 2,713 |
| 2026-07-31 | 304.00 | 308.00 | 303.28 | 307.00 | 307.00 | 19,428 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0400 GBP |
| 2026-01-15 | 0.0300 GBP |
| 2025-07-10 | 0.0300 GBP |
| 2025-01-16 | 0.1100 GBP |
| 2024-07-11 | 0.0800 GBP |
| 2024-01-11 | 0.1100 GBP |
| 2023-07-13 | 0.0800 GBP |
| 2023-01-12 | 0.1000 GBP |
| 2022-07-14 | 0.0700 GBP |
| 2022-01-13 | 0.0900 GBP |
| 2021-07-15 | 0.0600 GBP |
| 2021-01-14 | 0.0300 GBP |
| 2020-07-16 | 0.0200 GBP |
| 2020-01-16 | 0.1300 GBP |
| 2019-07-11 | 0.1300 GBP |
| 2019-01-03 | 0.1200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.