Character Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	288.00	289.94	288.00	289.00	250.23	62,401
2023-12-15	288.00	290.00	288.00	288.00	249.36	12,884
2023-12-14	286.00	290.00	286.00	288.00	249.36	111,717
2023-12-13	285.00	290.00	285.00	285.00	246.76	31,450
2023-12-12	275.00	290.00	270.00	285.00	246.76	134,343
2023-12-11	261.00	290.00	260.35	285.00	246.76	97,731
2023-12-08	255.13	273.00	255.13	261.00	225.98	20,551
2023-12-07	255.00	260.00	255.00	255.00	220.79	8,792
2023-12-06	253.00	256.00	252.88	253.00	219.06	3,699
2023-12-05	253.00	264.00	253.00	253.00	219.06	3,399
2023-12-04	253.00	258.00	252.55	253.00	219.06	4,802
2023-12-01	253.00	255.50	252.55	253.00	219.06	7,114
2023-11-30	253.00	255.50	253.00	253.00	219.06	2,000
2023-11-29	253.00	255.25	252.25	253.00	219.06	1,108
2023-11-28	253.00	255.50	250.50	253.00	219.06	9,488
2023-11-27	253.00	254.70	251.77	253.00	219.06	2,933
2023-11-24	253.00	254.70	251.16	253.00	219.06	12,288
2023-11-23	253.00	256.00	250.06	253.00	219.06	2,799
2023-11-22	255.00	260.00	250.00	252.00	218.19	13,501
2023-11-21	259.00	260.00	252.00	255.00	220.79	5,667
2023-11-20	260.00	262.00	252.00	252.00	218.19	22,528
2023-11-17	260.00	262.00	260.00	260.00	225.12	387
2023-11-16	260.00	261.40	258.50	260.00	225.12	28,650
2023-11-15	260.00	262.00	258.50	260.00	225.12	6,925
2023-11-14	260.00	260.00	260.00	260.00	225.12	1,131
2023-11-13	260.00	262.00	260.00	262.00	226.85	34,743
2023-11-10	260.00	264.00	255.00	264.00	228.58	44,921
2023-11-09	265.00	265.00	258.14	260.00	225.12	11,235
2023-11-08	265.00	265.00	262.13	265.00	229.45	8,775
2023-11-07	265.00	265.50	262.10	265.00	229.45	4,157
2023-11-06	265.00	266.40	261.22	265.00	229.45	1,875
2023-11-03	265.00	265.98	261.16	265.00	229.45	16,122
2023-11-02	265.00	265.98	259.61	265.00	229.45	11,829
2023-11-01	265.00	266.04	259.61	265.00	229.45	1,720
2023-10-31	265.00	265.00	259.61	265.00	229.45	638
2023-10-30	265.00	265.00	259.61	265.00	229.45	7
2023-10-27	265.00	267.22	258.50	265.00	229.45	7,150
2023-10-26	265.00	267.22	261.16	265.00	229.45	3,471
2023-10-25	265.00	267.40	260.50	265.00	229.45	2,037
2023-10-24	265.00	267.40	260.05	265.00	229.45	3,904
2023-10-23	269.00	270.06	259.40	265.00	229.45	114,796
2023-10-20	270.00	270.00	266.75	268.00	232.04	144,826
2023-10-19	270.00	272.00	268.00	270.00	233.77	618
2023-10-18	270.00	270.00	267.75	270.00	233.77	2,648
2023-10-17	270.00	270.00	268.00	270.00	233.77	1,569
2023-10-16	270.00	270.00	268.00	270.00	233.77	3,920
2023-10-13	269.00	270.00	266.40	270.00	233.77	13,309
2023-10-12	271.00	273.29	267.00	269.00	232.91	106,195
2023-10-11	278.00	279.90	274.00	274.00	237.24	19,037
2023-10-10	278.00	278.00	271.00	278.00	240.70	820
2023-10-09	275.00	280.40	264.00	278.00	240.70	11,873
2023-10-06	284.00	284.50	271.16	275.00	238.10	39,655
2023-10-05	273.00	285.00	271.00	284.00	245.90	68,544
2023-10-04	275.00	276.00	271.00	273.00	236.37	9,403
2023-10-03	270.50	282.00	270.50	275.00	238.10	26,297
2023-10-02	267.00	267.00	266.80	267.00	231.18	102
2023-09-29	267.00	267.00	267.00	267.00	231.18	0
2023-09-28	267.00	267.00	263.33	264.00	228.58	5,616
2023-09-27	265.00	268.20	263.22	267.00	231.18	6,169
2023-09-26	265.00	268.00	263.20	265.00	229.45	2,643

← NewerPage 13 of 22 · 1,269 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.