Character Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	301.00	301.00	296.00	301.00	253.69	1,764
2023-06-29	301.00	301.00	298.00	301.00	253.69	5,937
2023-06-28	302.00	302.00	299.00	302.00	254.53	1,387
2023-06-27	302.00	306.00	302.00	302.00	254.53	1,250
2023-06-26	302.00	303.30	298.52	302.00	254.53	1,786
2023-06-23	302.00	303.45	298.50	302.00	254.53	1,340
2023-06-22	302.00	303.60	298.50	302.00	254.53	2,098
2023-06-21	302.00	303.90	302.00	302.00	254.53	790
2023-06-20	302.00	306.00	298.40	306.00	257.90	15,821
2023-06-19	301.00	306.00	296.00	301.00	253.69	3,527
2023-06-16	301.00	303.60	298.20	301.00	253.69	41,726
2023-06-15	301.00	304.25	297.00	301.00	253.69	9,564
2023-06-14	305.00	306.50	292.00	301.00	253.69	48,444
2023-06-13	305.00	309.90	302.00	305.00	257.06	4,513
2023-06-12	305.00	305.00	300.00	305.00	257.06	57,939
2023-06-09	305.00	305.00	301.00	305.00	257.06	12,496
2023-06-08	305.00	305.00	304.20	305.00	257.06	1,632
2023-06-07	305.00	305.00	304.30	305.00	257.06	3,442
2023-06-06	305.00	305.00	301.00	305.00	257.06	11,890
2023-06-05	303.00	303.00	300.73	303.00	255.37	20,747
2023-06-02	303.00	306.00	300.00	303.00	255.37	13,669
2023-06-01	302.00	312.00	298.00	312.00	262.96	1,291
2023-05-31	304.00	306.00	298.00	302.00	254.53	18,858
2023-05-30	303.00	304.00	298.00	304.00	256.22	8,380
2023-05-26	302.00	307.00	297.50	303.00	255.37	4,737
2023-05-25	296.00	302.00	292.00	302.00	254.53	10,138
2023-05-24	300.00	300.00	292.00	296.00	249.47	67,490
2023-05-23	305.00	305.00	300.00	305.00	257.06	6,471
2023-05-22	316.00	316.00	302.00	305.00	257.06	11,255
2023-05-19	319.00	319.40	310.00	316.00	266.33	16,670
2023-05-18	320.80	320.80	315.00	320.00	269.70	17,025
2023-05-17	327.00	330.00	318.00	322.00	271.39	7,955
2023-05-16	330.00	330.00	328.00	329.00	277.29	39,258
2023-05-15	334.00	334.00	328.50	331.00	278.97	8,804
2023-05-12	345.00	347.00	330.00	330.00	278.13	29,467
2023-05-11	348.00	348.00	338.00	345.00	290.77	653,447
2023-05-10	348.00	360.00	342.00	352.00	296.67	21,562
2023-05-09	343.00	348.00	338.01	348.00	293.30	270
2023-05-05	341.00	350.00	332.00	342.00	288.24	43,144
2023-05-04	340.00	340.00	330.00	340.00	286.56	33,318
2023-05-03	345.00	345.00	335.00	345.00	290.77	11,322
2023-05-02	368.00	369.00	327.00	342.00	288.24	102,036
2023-04-28	368.00	374.50	360.00	368.00	310.16	101,795
2023-04-27	370.00	374.80	363.00	368.00	310.16	12,609
2023-04-26	379.00	380.50	363.00	378.00	318.59	127,222
2023-04-25	377.00	380.00	374.00	379.00	319.43	31,877
2023-04-24	380.00	384.00	372.00	380.00	320.27	28,673
2023-04-21	379.00	390.00	370.00	380.00	320.27	27,418
2023-04-20	380.00	388.00	370.00	379.00	319.43	35,837
2023-04-19	380.00	387.00	370.00	380.00	320.27	27,596
2023-04-18	380.00	390.00	370.00	380.00	320.27	37,584
2023-04-17	380.00	390.00	380.00	380.00	320.27	1,510
2023-04-14	380.00	388.00	380.00	380.00	320.27	418
2023-04-13	380.00	388.00	370.00	380.00	320.27	23,354
2023-04-12	380.00	389.00	370.00	380.00	320.27	14,532
2023-04-11	380.00	387.50	374.00	380.00	320.27	18,372
2023-04-06	380.00	386.90	372.00	380.00	320.27	6,014
2023-04-05	380.00	388.00	378.01	380.00	320.27	4,861
2023-04-04	380.00	388.00	370.00	380.00	320.27	27,281
2023-04-03	380.00	390.00	370.00	380.00	320.27	55,186

← NewerPage 15 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.