Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 425.50 | 431.00 | 424.75 | 427.50 | 351.88 | 11,019 |
| 2023-01-06 | 425.50 | 433.00 | 418.00 | 425.50 | 350.23 | 7,312 |
| 2023-01-05 | 425.50 | 432.50 | 422.56 | 425.50 | 350.23 | 5,377 |
| 2023-01-04 | 432.50 | 436.00 | 422.00 | 425.50 | 350.23 | 5,202 |
| 2023-01-03 | 432.50 | 440.00 | 425.00 | 432.50 | 355.99 | 15,809 |
| 2022-12-30 | 430.00 | 440.00 | 430.00 | 432.50 | 355.99 | 34,022 |
| 2022-12-29 | 426.50 | 432.00 | 426.50 | 427.50 | 351.88 | 13,592 |
| 2022-12-28 | 430.00 | 431.00 | 422.00 | 425.00 | 349.82 | 6,593 |
| 2022-12-23 | 430.00 | 450.00 | 426.00 | 430.00 | 353.94 | 13,866 |
| 2022-12-22 | 377.50 | 440.00 | 370.10 | 431.00 | 354.76 | 164,167 |
| 2022-12-21 | 420.00 | 425.00 | 412.00 | 423.00 | 348.17 | 7,805 |
| 2022-12-20 | 402.50 | 420.00 | 398.10 | 420.00 | 345.70 | 43,855 |
| 2022-12-19 | 402.50 | 410.00 | 402.50 | 402.50 | 331.30 | 566 |
| 2022-12-16 | 402.50 | 420.00 | 402.50 | 402.50 | 331.30 | 464 |
| 2022-12-15 | 402.50 | 411.75 | 388.00 | 402.50 | 331.30 | 2,465 |
| 2022-12-14 | 399.00 | 415.00 | 392.00 | 402.50 | 331.30 | 24,733 |
| 2022-12-13 | 388.00 | 399.00 | 388.00 | 399.00 | 328.42 | 5,488 |
| 2022-12-12 | 373.00 | 382.50 | 368.80 | 382.50 | 314.84 | 8,784 |
| 2022-12-09 | 371.00 | 377.00 | 367.00 | 373.00 | 307.02 | 3,128 |
| 2022-12-08 | 370.00 | 378.00 | 370.00 | 371.00 | 305.37 | 9,523 |
| 2022-12-07 | 367.00 | 370.10 | 367.00 | 370.00 | 304.55 | 6,007 |
| 2022-12-06 | 370.00 | 375.00 | 363.00 | 366.00 | 301.26 | 1,647 |
| 2022-12-05 | 370.00 | 378.00 | 362.00 | 367.00 | 302.08 | 17,253 |
| 2022-12-02 | 370.00 | 378.00 | 365.00 | 365.00 | 300.43 | 1,695 |
| 2022-12-01 | 370.00 | 375.00 | 366.00 | 370.00 | 304.55 | 3,545 |
| 2022-11-30 | 370.00 | 378.00 | 366.30 | 370.00 | 304.55 | 1,952 |
| 2022-11-29 | 366.00 | 370.00 | 366.00 | 370.00 | 304.55 | 7,333 |
| 2022-11-28 | 365.00 | 370.00 | 362.00 | 365.00 | 300.43 | 14,247 |
| 2022-11-25 | 365.00 | 370.00 | 361.20 | 365.00 | 300.43 | 1,592 |
| 2022-11-24 | 365.00 | 365.00 | 361.10 | 365.00 | 300.43 | 2,388 |
| 2022-11-23 | 365.00 | 368.50 | 361.10 | 365.00 | 300.43 | 4,591 |
| 2022-11-22 | 365.00 | 370.00 | 364.00 | 365.00 | 300.43 | 6,003 |
| 2022-11-21 | 365.00 | 370.00 | 363.01 | 365.00 | 300.43 | 4,554 |
| 2022-11-18 | 365.00 | 369.23 | 361.25 | 365.00 | 300.43 | 25,180 |
| 2022-11-17 | 365.00 | 369.00 | 360.00 | 365.00 | 300.43 | 17,715 |
| 2022-11-16 | 365.00 | 370.00 | 360.55 | 370.00 | 304.55 | 2,697 |
| 2022-11-15 | 365.00 | 366.00 | 360.55 | 363.00 | 298.79 | 4,064 |
| 2022-11-14 | 367.50 | 370.00 | 360.00 | 370.00 | 304.55 | 37,223 |
| 2022-11-11 | 371.50 | 375.00 | 367.00 | 367.50 | 302.49 | 8,378 |
| 2022-11-10 | 375.15 | 375.15 | 370.00 | 371.50 | 305.78 | 9,553 |
| 2022-11-09 | 382.50 | 388.00 | 376.50 | 382.50 | 314.84 | 5,600 |
| 2022-11-08 | 382.50 | 384.90 | 376.50 | 382.50 | 314.84 | 27,774 |
| 2022-11-07 | 371.75 | 380.00 | 371.75 | 380.00 | 312.78 | 22,176 |
| 2022-11-04 | 369.00 | 375.00 | 369.00 | 375.00 | 308.66 | 14,950 |
| 2022-11-03 | 365.00 | 370.00 | 360.00 | 365.00 | 300.43 | 5,150 |
| 2022-11-02 | 374.00 | 374.90 | 360.00 | 365.00 | 300.43 | 14,662 |
| 2022-11-01 | 374.00 | 378.00 | 370.00 | 374.00 | 307.84 | 23,747 |
| 2022-10-31 | 379.90 | 379.90 | 370.00 | 374.00 | 307.84 | 22,216 |
| 2022-10-28 | 380.00 | 390.00 | 373.00 | 380.00 | 312.78 | 2,330 |
| 2022-10-27 | 380.00 | 384.00 | 372.41 | 380.00 | 312.78 | 12,270 |
| 2022-10-26 | 380.00 | 390.00 | 372.50 | 390.00 | 321.01 | 3,239 |
| 2022-10-25 | 373.00 | 388.00 | 372.00 | 380.00 | 312.78 | 8,395 |
| 2022-10-24 | 373.00 | 376.00 | 373.00 | 373.00 | 307.02 | 3,001 |
| 2022-10-21 | 380.00 | 380.00 | 373.00 | 373.00 | 307.02 | 7,677 |
| 2022-10-20 | 380.00 | 382.00 | 371.00 | 380.00 | 312.78 | 12,085 |
| 2022-10-19 | 380.00 | 380.00 | 377.00 | 380.00 | 312.78 | 1,303 |
| 2022-10-18 | 385.00 | 389.00 | 370.00 | 380.00 | 312.78 | 22,206 |
| 2022-10-17 | 390.00 | 390.00 | 370.00 | 385.00 | 316.90 | 61,559 |
| 2022-10-14 | 410.00 | 410.00 | 380.00 | 390.00 | 321.01 | 20,094 |
| 2022-10-13 | 415.00 | 415.00 | 410.00 | 415.00 | 341.59 | 5,590 |
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.