Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 284.00 | 286.00 | 282.30 | 284.00 | 262.44 | 21,685 |
| 2024-09-04 | 284.00 | 286.40 | 278.00 | 284.00 | 262.44 | 6,751 |
| 2024-09-03 | 284.00 | 284.00 | 282.35 | 284.00 | 262.44 | 156 |
| 2024-09-02 | 284.00 | 287.30 | 282.00 | 284.00 | 262.44 | 35,825 |
| 2024-08-30 | 284.00 | 287.40 | 278.00 | 284.00 | 262.44 | 17,106 |
| 2024-08-29 | 284.00 | 287.00 | 281.01 | 284.00 | 262.44 | 16,993 |
| 2024-08-28 | 285.00 | 287.00 | 278.00 | 284.00 | 262.44 | 23,606 |
| 2024-08-27 | 285.00 | 286.88 | 280.50 | 285.00 | 263.36 | 13,188 |
| 2024-08-23 | 285.00 | 286.88 | 280.70 | 285.00 | 263.36 | 2,279 |
| 2024-08-22 | 285.00 | 290.00 | 284.90 | 285.00 | 263.36 | 6,473 |
| 2024-08-21 | 283.00 | 290.00 | 280.30 | 285.00 | 263.36 | 8,997 |
| 2024-08-20 | 282.00 | 286.00 | 278.00 | 286.00 | 264.29 | 20,401 |
| 2024-08-19 | 282.00 | 286.00 | 279.00 | 282.00 | 260.59 | 8,520 |
| 2024-08-16 | 282.00 | 286.00 | 278.40 | 282.00 | 260.59 | 19,647 |
| 2024-08-15 | 275.00 | 283.58 | 270.00 | 280.00 | 258.74 | 24,210 |
| 2024-08-14 | 284.00 | 284.00 | 270.00 | 275.00 | 254.12 | 7,778 |
| 2024-08-13 | 287.00 | 289.10 | 277.04 | 285.00 | 263.36 | 12,663 |
| 2024-08-12 | 285.00 | 289.10 | 284.00 | 287.00 | 265.21 | 18,590 |
| 2024-08-09 | 279.00 | 286.00 | 279.00 | 285.00 | 263.36 | 36,683 |
| 2024-08-08 | 283.00 | 290.00 | 270.00 | 275.00 | 254.12 | 112,215 |
| 2024-08-07 | 283.00 | 290.00 | 276.00 | 283.00 | 261.52 | 894 |
| 2024-08-06 | 278.80 | 290.00 | 278.80 | 290.00 | 267.98 | 4,024 |
| 2024-08-05 | 292.04 | 292.04 | 272.00 | 275.00 | 254.12 | 30,204 |
| 2024-08-02 | 295.00 | 299.00 | 290.00 | 293.00 | 270.76 | 12,525 |
| 2024-08-01 | 295.00 | 300.00 | 292.00 | 295.00 | 272.61 | 3,737 |
| 2024-07-31 | 304.00 | 308.00 | 290.00 | 295.00 | 272.61 | 34,999 |
| 2024-07-30 | 304.00 | 308.00 | 301.20 | 304.00 | 280.92 | 22,123 |
| 2024-07-29 | 310.00 | 310.00 | 302.00 | 304.00 | 280.92 | 13,763 |
| 2024-07-26 | 311.00 | 311.00 | 302.00 | 311.00 | 287.39 | 24,134 |
| 2024-07-25 | 311.00 | 312.00 | 302.00 | 311.00 | 287.39 | 4,027 |
| 2024-07-24 | 313.50 | 313.50 | 302.00 | 311.00 | 287.39 | 14,460 |
| 2024-07-23 | 311.00 | 319.40 | 310.00 | 310.00 | 286.47 | 28,386 |
| 2024-07-22 | 305.55 | 319.00 | 305.55 | 312.00 | 288.31 | 87,725 |
| 2024-07-19 | 301.00 | 309.70 | 296.00 | 303.00 | 280.00 | 8,426 |
| 2024-07-18 | 299.00 | 308.00 | 290.00 | 303.00 | 280.00 | 14,553 |
| 2024-07-17 | 296.00 | 301.50 | 290.00 | 299.00 | 276.30 | 8,542 |
| 2024-07-16 | 296.00 | 302.00 | 296.00 | 296.00 | 273.53 | 11,858 |
| 2024-07-15 | 296.00 | 300.90 | 296.00 | 296.00 | 273.53 | 1,923 |
| 2024-07-12 | 296.00 | 302.00 | 296.00 | 296.00 | 273.53 | 2,126 |
| 2024-07-11 | 291.00 | 302.00 | 290.00 | 296.00 | 273.53 | 5,764 |
| 2024-07-10 | 299.00 | 306.00 | 299.00 | 302.00 | 271.68 | 6,232 |
| 2024-07-09 | 298.00 | 304.00 | 298.00 | 298.00 | 268.08 | 3,931 |
| 2024-07-08 | 298.00 | 304.00 | 298.00 | 298.00 | 268.08 | 19,100 |
| 2024-07-05 | 298.00 | 306.00 | 293.66 | 298.00 | 268.08 | 21,888 |
| 2024-07-04 | 298.00 | 306.00 | 290.00 | 298.00 | 268.08 | 9,825 |
| 2024-07-03 | 298.00 | 306.00 | 295.00 | 298.00 | 268.08 | 11,611 |
| 2024-07-02 | 298.00 | 306.00 | 290.00 | 298.00 | 268.08 | 16,540 |
| 2024-07-01 | 298.00 | 306.00 | 290.00 | 298.00 | 268.08 | 5,871 |
| 2024-06-28 | 298.00 | 306.00 | 295.00 | 298.00 | 268.08 | 13,449 |
| 2024-06-27 | 298.00 | 303.08 | 296.00 | 298.00 | 268.08 | 10,345 |
| 2024-06-26 | 298.00 | 303.18 | 294.80 | 298.00 | 268.08 | 8,015 |
| 2024-06-25 | 298.00 | 310.00 | 292.00 | 310.00 | 278.88 | 6,950 |
| 2024-06-24 | 298.00 | 304.22 | 295.85 | 298.00 | 268.08 | 8,904 |
| 2024-06-21 | 295.64 | 305.00 | 295.64 | 298.00 | 268.08 | 20,301 |
| 2024-06-20 | 293.00 | 296.00 | 291.10 | 293.00 | 263.58 | 7,907 |
| 2024-06-19 | 290.00 | 298.00 | 290.00 | 298.00 | 268.08 | 18,642 |
| 2024-06-18 | 294.00 | 298.00 | 291.26 | 296.00 | 266.28 | 7,255 |
| 2024-06-17 | 310.00 | 310.00 | 288.00 | 294.00 | 264.48 | 47,264 |
| 2024-06-14 | 315.00 | 315.00 | 312.99 | 315.00 | 283.38 | 9,505 |
| 2024-06-13 | 315.00 | 320.00 | 310.00 | 315.00 | 283.38 | 26,025 |
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.