Character Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	265.00	268.20	263.13	265.00	229.45	2,337
2023-09-22	265.00	268.25	263.00	265.00	229.45	1,516
2023-09-21	265.00	268.40	262.00	265.00	229.45	4,708
2023-09-20	265.00	288.00	260.00	265.00	229.45	150,600
2023-09-19	265.00	268.00	262.60	265.00	229.45	27,191
2023-09-18	267.00	270.00	264.26	265.00	229.45	4,493
2023-09-15	269.00	276.00	265.40	276.00	238.97	10,426
2023-09-14	267.00	269.00	263.00	269.00	232.91	20,222
2023-09-13	267.00	267.00	263.00	267.00	231.18	3,993
2023-09-12	267.00	267.00	264.00	267.00	231.18	4,260
2023-09-11	267.00	267.00	260.00	267.00	231.18	4,913
2023-09-08	267.00	267.99	267.00	267.00	231.18	2,000
2023-09-07	268.00	269.00	264.10	267.00	231.18	9,284
2023-09-06	271.00	272.16	264.10	268.00	232.04	24,737
2023-09-05	265.00	271.90	263.60	271.00	234.64	40,214
2023-09-04	265.00	269.00	260.50	265.00	229.45	1,114
2023-09-01	264.00	265.00	261.60	265.00	229.45	5,210
2023-08-31	261.00	264.00	259.20	264.00	228.58	9,122
2023-08-30	261.00	263.00	255.10	261.00	225.98	8,637
2023-08-29	255.00	259.90	250.00	259.00	224.25	7,247
2023-08-25	255.00	258.50	251.30	255.00	220.79	10,282
2023-08-24	255.00	255.99	251.00	255.00	220.79	3,887
2023-08-23	260.00	260.00	251.00	255.00	220.79	12,620
2023-08-22	262.00	262.00	260.00	262.00	226.85	14,490
2023-08-21	264.00	264.00	260.00	262.00	226.85	34,565
2023-08-18	270.50	270.50	260.00	260.00	225.12	15,740
2023-08-17	275.00	275.00	270.31	275.00	238.10	4,142
2023-08-16	275.00	276.00	270.00	275.00	238.10	8,896
2023-08-15	276.95	276.95	270.61	275.00	238.10	3,368
2023-08-14	275.00	279.00	270.00	277.00	239.84	1,831
2023-08-11	275.00	275.00	270.00	275.00	238.10	5,687
2023-08-10	275.00	275.00	275.00	275.00	238.10	13,784
2023-08-09	275.00	275.00	270.00	275.00	238.10	7,494
2023-08-08	277.00	277.00	270.00	277.00	239.84	6,975
2023-08-07	277.00	277.00	273.00	277.00	239.84	4,817
2023-08-04	278.00	284.00	273.00	277.00	239.84	6,415
2023-08-03	278.00	280.90	274.00	278.00	240.70	6,861
2023-08-02	284.00	284.00	272.00	278.00	240.70	13,045
2023-08-01	285.00	285.00	280.00	285.00	246.76	8,812
2023-07-31	287.00	287.45	280.00	285.00	246.76	6,504
2023-07-28	290.00	290.00	284.00	287.00	248.49	6,504
2023-07-27	295.00	297.00	290.00	295.00	255.42	1,021
2023-07-26	295.00	295.00	290.00	295.00	255.42	307
2023-07-25	295.00	295.00	290.00	295.00	255.42	3,748
2023-07-24	295.00	300.00	290.00	295.00	255.42	12,596
2023-07-21	295.00	295.00	281.00	295.00	255.42	12,626
2023-07-20	295.00	295.00	290.00	295.00	255.42	778
2023-07-19	295.00	295.00	290.00	295.00	255.42	32,768
2023-07-18	295.00	300.00	290.00	290.00	251.09	2,446
2023-07-17	295.00	295.00	290.00	295.00	255.42	5,827
2023-07-14	295.00	295.00	295.00	295.00	255.42	1,686
2023-07-13	295.00	298.00	290.00	295.00	255.42	11,210
2023-07-12	304.00	312.00	298.00	301.00	253.69	4,421
2023-07-11	301.00	306.00	296.00	302.00	254.53	34,497
2023-07-10	298.00	300.00	296.00	298.00	251.16	10,214
2023-07-07	298.00	300.00	296.55	298.00	251.16	33,100
2023-07-06	300.00	300.00	296.00	298.00	251.16	6,820
2023-07-05	301.00	306.00	296.00	306.00	257.90	18,549
2023-07-04	301.00	301.00	296.00	301.00	253.69	1,516
2023-07-03	301.00	301.00	294.00	301.00	253.69	19,538

← NewerPage 14 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.