Character Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	380.00	390.00	374.00	380.00	320.27	4,447
2023-03-30	373.00	388.00	373.00	380.00	320.27	4,888
2023-03-29	370.00	379.00	360.00	370.00	311.84	9,998
2023-03-28	375.00	385.00	367.60	370.00	311.84	3,994
2023-03-27	377.50	385.00	365.00	375.00	316.06	8,379
2023-03-24	375.00	385.00	367.60	377.50	318.16	55,009
2023-03-23	375.00	375.00	365.00	375.00	316.06	10,069
2023-03-22	375.00	375.00	366.00	375.00	316.06	13,315
2023-03-21	372.50	375.00	370.00	370.00	311.84	14,033
2023-03-20	372.50	373.00	360.50	372.50	313.95	6,959
2023-03-17	370.00	376.80	362.25	372.50	313.95	7,398
2023-03-16	370.00	377.00	370.00	370.00	311.84	6,965
2023-03-15	367.50	375.00	367.50	367.50	309.74	2,003
2023-03-14	367.50	373.00	360.00	367.50	309.74	1,204
2023-03-13	370.00	380.00	360.00	370.00	311.84	7,443
2023-03-10	372.50	385.00	367.00	370.00	311.84	4,549
2023-03-09	370.00	381.80	366.00	372.50	313.95	2,485
2023-03-08	380.00	384.80	366.00	370.00	311.84	31,921
2023-03-07	385.00	390.00	377.10	380.00	320.27	35,742
2023-03-06	390.00	395.00	385.00	385.00	324.49	30,059
2023-03-03	382.00	390.00	382.00	390.00	328.70	9,623
2023-03-02	372.50	385.00	372.50	372.50	313.95	3,819
2023-03-01	372.50	385.00	372.50	372.50	313.95	2,353
2023-02-28	372.50	384.00	372.50	372.50	313.95	1,170
2023-02-27	372.50	385.00	372.50	372.50	313.95	7,553
2023-02-24	372.50	384.00	370.10	372.50	313.95	18,183
2023-02-23	372.50	373.85	368.60	372.50	313.95	4,703
2023-02-22	372.50	380.00	372.50	372.50	313.95	4,993
2023-02-21	370.00	380.00	369.00	372.50	313.95	8,927
2023-02-20	370.00	380.00	364.00	370.00	311.84	14,643
2023-02-17	370.00	380.00	360.00	370.00	311.84	21,836
2023-02-16	370.00	380.00	363.55	370.00	311.84	1,267
2023-02-15	370.00	380.00	362.22	370.00	311.84	3,225
2023-02-14	372.50	380.00	360.00	370.00	311.84	43,069
2023-02-13	379.00	379.00	361.33	372.50	313.95	11,935
2023-02-10	375.00	390.00	363.00	385.00	324.49	64,620
2023-02-09	375.00	380.00	370.00	375.00	316.06	27,188
2023-02-08	377.50	379.00	372.50	375.00	316.06	7,874
2023-02-07	377.50	377.50	377.50	377.50	318.16	2,405
2023-02-06	377.50	382.00	370.00	377.50	318.16	7,979
2023-02-03	380.00	384.00	376.10	382.50	322.38	16,496
2023-02-02	380.00	384.40	380.00	380.00	320.27	2,705
2023-02-01	380.00	385.00	380.00	380.00	320.27	1,654
2023-01-31	380.00	389.00	375.00	382.50	322.38	16,550
2023-01-30	374.00	380.00	374.00	380.00	320.27	14,214
2023-01-27	372.50	378.00	365.00	372.50	313.95	3,927
2023-01-26	372.50	388.00	367.70	372.50	313.95	34,085
2023-01-25	372.50	375.00	360.00	372.50	313.95	11,803
2023-01-24	372.50	377.50	367.00	372.50	313.95	1,164
2023-01-23	370.00	384.00	362.55	372.50	313.95	2,871
2023-01-20	375.00	380.00	340.00	370.00	311.84	12,137
2023-01-19	412.50	419.00	406.00	410.00	345.56	980
2023-01-18	422.50	422.50	408.00	412.50	347.66	11,743
2023-01-17	425.00	425.00	418.60	425.00	358.20	414
2023-01-16	425.00	430.00	415.00	420.00	353.98	5,091
2023-01-13	427.50	431.40	415.00	425.00	358.20	8,241
2023-01-12	427.50	438.00	416.00	425.00	358.20	32,354
2023-01-11	427.50	439.00	425.00	427.50	351.88	133,935
2023-01-10	427.50	431.85	427.50	427.50	351.88	4,569
2023-01-09	425.50	431.00	424.75	427.50	351.88	11,019

← NewerPage 16 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.