Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 327.00 | 334.00 | 310.66 | 315.00 | 283.38 | 24,763 |
| 2024-06-11 | 327.00 | 328.78 | 320.00 | 327.00 | 294.17 | 25,110 |
| 2024-06-10 | 333.00 | 340.00 | 320.00 | 327.00 | 294.17 | 56,418 |
| 2024-06-07 | 333.00 | 335.00 | 327.22 | 333.00 | 299.57 | 6,346 |
| 2024-06-06 | 333.00 | 336.88 | 329.00 | 333.00 | 299.57 | 16,243 |
| 2024-06-05 | 333.00 | 340.00 | 326.50 | 333.00 | 299.57 | 17,428 |
| 2024-06-04 | 333.00 | 340.00 | 326.00 | 340.00 | 305.87 | 19,510 |
| 2024-06-03 | 330.00 | 338.00 | 324.00 | 330.00 | 296.87 | 63,263 |
| 2024-05-31 | 330.00 | 336.00 | 316.00 | 330.00 | 296.87 | 76,847 |
| 2024-05-30 | 330.00 | 335.40 | 324.00 | 330.00 | 296.87 | 21,436 |
| 2024-05-29 | 330.00 | 335.40 | 327.13 | 330.00 | 296.87 | 19,008 |
| 2024-05-28 | 330.00 | 336.00 | 324.00 | 330.00 | 296.87 | 89,308 |
| 2024-05-24 | 332.88 | 332.88 | 324.00 | 330.00 | 296.87 | 9,396 |
| 2024-05-23 | 334.00 | 339.00 | 328.00 | 332.00 | 298.67 | 25,599 |
| 2024-05-22 | 329.00 | 340.00 | 326.75 | 340.00 | 305.87 | 12,290 |
| 2024-05-21 | 320.00 | 330.00 | 320.00 | 329.00 | 295.97 | 39,934 |
| 2024-05-20 | 319.00 | 324.00 | 314.00 | 319.00 | 286.97 | 34,955 |
| 2024-05-17 | 319.00 | 323.00 | 312.84 | 319.00 | 286.97 | 62,612 |
| 2024-05-16 | 323.00 | 330.00 | 320.48 | 323.00 | 290.57 | 17,281 |
| 2024-05-15 | 307.00 | 330.00 | 300.00 | 330.00 | 296.87 | 99,505 |
| 2024-05-14 | 290.00 | 310.00 | 286.00 | 296.00 | 266.28 | 287,980 |
| 2024-05-13 | 293.00 | 295.20 | 286.80 | 290.00 | 260.89 | 89,103 |
| 2024-05-10 | 293.00 | 302.00 | 290.00 | 294.00 | 264.48 | 84,232 |
| 2024-05-09 | 285.00 | 303.99 | 280.00 | 293.00 | 263.58 | 338,239 |
| 2024-05-08 | 276.00 | 276.00 | 274.00 | 276.00 | 248.29 | 29,483 |
| 2024-05-07 | 277.00 | 278.00 | 274.00 | 276.00 | 248.29 | 33,529 |
| 2024-05-03 | 276.00 | 276.00 | 274.00 | 276.00 | 248.29 | 35,942 |
| 2024-05-02 | 277.00 | 277.00 | 274.22 | 276.00 | 248.29 | 38,563 |
| 2024-05-01 | 277.00 | 278.50 | 275.00 | 277.00 | 249.19 | 13,374 |
| 2024-04-30 | 277.00 | 279.70 | 274.00 | 277.00 | 249.19 | 36,213 |
| 2024-04-29 | 277.00 | 280.00 | 275.30 | 277.00 | 249.19 | 12,122 |
| 2024-04-26 | 277.00 | 278.50 | 274.00 | 277.00 | 249.19 | 68,586 |
| 2024-04-25 | 277.00 | 278.50 | 274.00 | 277.00 | 249.19 | 120,227 |
| 2024-04-24 | 277.00 | 278.50 | 270.00 | 270.00 | 242.89 | 85,163 |
| 2024-04-23 | 277.00 | 278.50 | 276.88 | 277.00 | 249.19 | 1,434 |
| 2024-04-22 | 277.00 | 279.00 | 270.00 | 270.00 | 242.89 | 22,177 |
| 2024-04-19 | 276.66 | 280.00 | 276.66 | 277.00 | 249.19 | 1,090 |
| 2024-04-18 | 277.00 | 280.00 | 277.00 | 277.00 | 249.19 | 3,561 |
| 2024-04-17 | 277.00 | 280.00 | 274.00 | 277.00 | 249.19 | 28,254 |
| 2024-04-16 | 277.00 | 280.00 | 274.00 | 277.00 | 249.19 | 70,369 |
| 2024-04-15 | 277.00 | 280.00 | 275.00 | 277.00 | 249.19 | 3,015 |
| 2024-04-12 | 276.00 | 280.00 | 275.60 | 277.00 | 249.19 | 16,630 |
| 2024-04-11 | 273.00 | 279.04 | 272.00 | 276.00 | 248.29 | 26,271 |
| 2024-04-10 | 273.00 | 275.24 | 270.75 | 273.00 | 245.59 | 6,536 |
| 2024-04-09 | 273.00 | 275.40 | 268.00 | 273.00 | 245.59 | 35,654 |
| 2024-04-08 | 273.00 | 278.00 | 268.00 | 273.00 | 245.59 | 35,156 |
| 2024-04-05 | 273.00 | 276.00 | 269.00 | 273.00 | 245.59 | 86,935 |
| 2024-04-04 | 274.00 | 278.00 | 270.00 | 276.00 | 248.29 | 64,172 |
| 2024-04-03 | 262.00 | 278.00 | 260.00 | 274.00 | 246.49 | 66,887 |
| 2024-04-02 | 262.00 | 264.00 | 260.00 | 264.00 | 237.50 | 61,948 |
| 2024-03-28 | 262.00 | 264.00 | 262.00 | 262.00 | 235.70 | 15,951 |
| 2024-03-27 | 261.00 | 264.00 | 258.00 | 261.00 | 234.80 | 7,663 |
| 2024-03-26 | 261.00 | 264.00 | 258.00 | 261.00 | 234.80 | 25,347 |
| 2024-03-25 | 261.00 | 264.00 | 258.00 | 261.00 | 234.80 | 10,815 |
| 2024-03-22 | 261.00 | 264.00 | 258.00 | 261.00 | 234.80 | 4,419 |
| 2024-03-21 | 264.00 | 264.00 | 260.00 | 261.00 | 234.80 | 12,567 |
| 2024-03-20 | 264.00 | 266.70 | 260.00 | 264.00 | 237.50 | 2,504 |
| 2024-03-19 | 266.00 | 268.00 | 260.00 | 264.00 | 237.50 | 29,423 |
| 2024-03-18 | 267.00 | 268.50 | 265.00 | 267.00 | 240.19 | 7,461 |
| 2024-03-15 | 269.00 | 272.00 | 265.20 | 267.00 | 240.19 | 27,423 |
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.