Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 269.00 | 274.00 | 265.00 | 269.00 | 241.99 | 3,669 |
| 2024-03-13 | 269.00 | 270.40 | 266.00 | 269.00 | 241.99 | 26,658 |
| 2024-03-12 | 269.00 | 270.50 | 268.75 | 269.00 | 241.99 | 13,985 |
| 2024-03-11 | 269.00 | 270.90 | 268.75 | 269.00 | 241.99 | 4,338 |
| 2024-03-08 | 269.00 | 273.00 | 268.30 | 269.00 | 241.99 | 38,430 |
| 2024-03-07 | 269.00 | 274.00 | 267.50 | 269.00 | 241.99 | 27,013 |
| 2024-03-06 | 269.00 | 269.00 | 266.30 | 269.00 | 241.99 | 1,739 |
| 2024-03-05 | 267.00 | 270.00 | 266.10 | 269.00 | 241.99 | 6,246 |
| 2024-03-04 | 267.00 | 270.00 | 265.00 | 270.00 | 242.89 | 40,407 |
| 2024-03-01 | 266.00 | 274.00 | 262.00 | 274.00 | 246.49 | 35,536 |
| 2024-02-29 | 266.00 | 266.00 | 263.50 | 266.00 | 239.30 | 572 |
| 2024-02-28 | 266.00 | 268.00 | 262.00 | 268.00 | 241.09 | 4,868 |
| 2024-02-27 | 265.00 | 270.00 | 260.00 | 266.00 | 239.30 | 34,932 |
| 2024-02-26 | 261.00 | 267.00 | 258.00 | 264.00 | 237.50 | 52,424 |
| 2024-02-23 | 256.00 | 260.00 | 252.00 | 260.00 | 233.90 | 63,476 |
| 2024-02-22 | 258.00 | 260.00 | 253.25 | 256.00 | 230.30 | 48,151 |
| 2024-02-21 | 257.00 | 260.00 | 254.00 | 257.00 | 231.20 | 53,994 |
| 2024-02-20 | 257.00 | 257.00 | 254.00 | 254.00 | 228.50 | 20,869 |
| 2024-02-19 | 256.00 | 260.00 | 256.00 | 256.00 | 230.30 | 49,560 |
| 2024-02-16 | 255.00 | 255.00 | 251.65 | 255.00 | 229.40 | 36,545 |
| 2024-02-15 | 255.00 | 255.00 | 251.50 | 255.00 | 229.40 | 46,182 |
| 2024-02-14 | 244.00 | 253.40 | 244.00 | 252.00 | 226.70 | 57,477 |
| 2024-02-13 | 250.00 | 250.00 | 234.00 | 238.00 | 214.11 | 225,203 |
| 2024-02-12 | 275.05 | 275.05 | 250.00 | 260.00 | 233.90 | 243,072 |
| 2024-02-09 | 276.00 | 280.00 | 272.80 | 276.00 | 248.29 | 61,035 |
| 2024-02-08 | 278.00 | 280.00 | 272.00 | 276.00 | 248.29 | 24,066 |
| 2024-02-07 | 278.00 | 278.00 | 276.20 | 278.00 | 250.09 | 8,645 |
| 2024-02-06 | 276.00 | 280.00 | 276.00 | 278.00 | 250.09 | 131,005 |
| 2024-02-05 | 274.00 | 276.00 | 264.00 | 264.00 | 237.50 | 17,680 |
| 2024-02-02 | 277.00 | 278.00 | 271.30 | 274.00 | 246.49 | 19,129 |
| 2024-02-01 | 277.00 | 277.00 | 274.00 | 277.00 | 249.19 | 17,977 |
| 2024-01-31 | 277.00 | 277.00 | 274.72 | 277.00 | 249.19 | 3,913 |
| 2024-01-30 | 272.00 | 280.00 | 272.00 | 277.00 | 249.19 | 29,674 |
| 2024-01-29 | 270.00 | 273.00 | 266.00 | 272.00 | 244.69 | 2,733 |
| 2024-01-26 | 270.00 | 274.00 | 268.00 | 274.00 | 246.49 | 5,045 |
| 2024-01-25 | 270.00 | 270.00 | 267.00 | 270.00 | 242.89 | 9,492 |
| 2024-01-24 | 273.00 | 274.00 | 265.00 | 272.00 | 244.69 | 11,449 |
| 2024-01-23 | 277.00 | 277.00 | 264.00 | 273.00 | 245.59 | 53,594 |
| 2024-01-22 | 283.00 | 285.00 | 275.50 | 277.00 | 249.19 | 4,732 |
| 2024-01-19 | 274.00 | 283.00 | 270.00 | 283.00 | 254.59 | 51,140 |
| 2024-01-18 | 274.00 | 274.00 | 271.00 | 274.00 | 246.49 | 1,248 |
| 2024-01-17 | 274.00 | 274.00 | 271.63 | 274.00 | 246.49 | 498 |
| 2024-01-16 | 275.00 | 280.00 | 270.00 | 274.00 | 246.49 | 13,446 |
| 2024-01-15 | 275.00 | 275.00 | 272.03 | 275.00 | 247.39 | 589 |
| 2024-01-12 | 278.00 | 280.00 | 270.00 | 275.00 | 247.39 | 4,310 |
| 2024-01-11 | 288.00 | 296.00 | 273.20 | 278.00 | 250.09 | 17,625 |
| 2024-01-10 | 291.00 | 296.00 | 286.00 | 293.00 | 253.69 | 23,619 |
| 2024-01-09 | 291.00 | 306.00 | 290.10 | 296.00 | 256.29 | 4,768 |
| 2024-01-08 | 289.25 | 292.00 | 289.25 | 291.00 | 251.96 | 4,597 |
| 2024-01-05 | 285.00 | 289.80 | 285.00 | 285.00 | 246.76 | 17,246 |
| 2024-01-04 | 285.00 | 289.90 | 280.00 | 285.00 | 246.76 | 26,242 |
| 2024-01-03 | 286.00 | 290.00 | 283.00 | 285.00 | 246.76 | 6,079 |
| 2024-01-02 | 289.00 | 290.50 | 280.00 | 286.00 | 247.63 | 5,863 |
| 2023-12-29 | 290.00 | 292.00 | 288.00 | 289.00 | 250.23 | 4,388 |
| 2023-12-28 | 290.00 | 292.00 | 288.00 | 290.00 | 251.09 | 4,814 |
| 2023-12-27 | 291.00 | 294.00 | 286.00 | 292.00 | 252.82 | 3,261 |
| 2023-12-22 | 293.00 | 293.00 | 290.00 | 291.00 | 251.96 | 6,671 |
| 2023-12-21 | 295.00 | 300.00 | 288.83 | 300.00 | 259.75 | 68,420 |
| 2023-12-20 | 290.00 | 300.00 | 290.00 | 300.00 | 259.75 | 87,286 |
| 2023-12-19 | 289.00 | 289.80 | 286.00 | 289.00 | 250.23 | 81,965 |
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.