Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 420.00 | 420.00 | 410.00 | 420.00 | 345.70 | 25,220 |
| 2022-10-11 | 420.00 | 428.00 | 410.00 | 420.00 | 345.70 | 19,184 |
| 2022-10-10 | 420.00 | 420.00 | 410.00 | 420.00 | 345.70 | 11,809 |
| 2022-10-07 | 433.00 | 433.00 | 420.00 | 420.00 | 345.70 | 6,404 |
| 2022-10-06 | 445.00 | 446.40 | 433.00 | 445.00 | 366.28 | 3,805 |
| 2022-10-05 | 445.00 | 447.00 | 435.00 | 445.00 | 366.28 | 31,254 |
| 2022-10-04 | 445.00 | 460.00 | 434.50 | 445.00 | 366.28 | 9,536 |
| 2022-10-03 | 499.00 | 499.00 | 489.00 | 489.00 | 402.50 | 8,963 |
| 2022-09-30 | 500.00 | 505.00 | 494.00 | 500.00 | 411.55 | 2,345 |
| 2022-09-29 | 500.00 | 503.00 | 491.00 | 500.00 | 411.55 | 7,851 |
| 2022-09-28 | 505.00 | 506.40 | 492.00 | 500.00 | 411.55 | 7,117 |
| 2022-09-27 | 505.00 | 510.00 | 501.20 | 505.00 | 415.67 | 2,524 |
| 2022-09-26 | 505.00 | 507.00 | 500.00 | 500.00 | 411.55 | 5,862 |
| 2022-09-23 | 505.00 | 505.00 | 500.10 | 505.00 | 415.67 | 324 |
| 2022-09-22 | 510.00 | 515.00 | 500.00 | 510.00 | 419.78 | 8,784 |
| 2022-09-21 | 512.00 | 519.00 | 502.60 | 510.00 | 419.78 | 9,932 |
| 2022-09-20 | 512.00 | 515.60 | 502.00 | 512.00 | 421.43 | 3,940 |
| 2022-09-16 | 523.00 | 524.00 | 500.25 | 512.00 | 421.43 | 11,953 |
| 2022-09-15 | 523.00 | 526.00 | 520.00 | 523.00 | 430.48 | 3,729 |
| 2022-09-14 | 525.00 | 525.75 | 520.60 | 523.00 | 430.48 | 2,416 |
| 2022-09-13 | 525.00 | 530.00 | 525.00 | 525.00 | 432.13 | 7,070 |
| 2022-09-12 | 520.00 | 530.00 | 520.00 | 520.00 | 428.01 | 2,575 |
| 2022-09-09 | 520.00 | 530.00 | 515.00 | 520.00 | 428.01 | 9,070 |
| 2022-09-08 | 524.00 | 529.00 | 520.00 | 520.00 | 428.01 | 24,068 |
| 2022-09-07 | 524.00 | 525.10 | 524.00 | 524.00 | 431.31 | 1,493 |
| 2022-09-06 | 524.00 | 525.00 | 523.50 | 524.00 | 431.31 | 2,921 |
| 2022-09-05 | 524.00 | 527.00 | 523.00 | 524.00 | 431.31 | 1,676 |
| 2022-09-02 | 500.00 | 550.00 | 500.00 | 524.00 | 431.31 | 45,148 |
| 2022-09-01 | 500.00 | 510.00 | 496.00 | 500.00 | 411.55 | 6,118 |
| 2022-08-31 | 500.00 | 509.00 | 491.00 | 500.00 | 411.55 | 18,633 |
| 2022-08-30 | 505.00 | 515.00 | 490.00 | 500.00 | 411.55 | 15,267 |
| 2022-08-26 | 505.00 | 509.40 | 493.00 | 505.00 | 415.67 | 16,740 |
| 2022-08-25 | 505.00 | 510.00 | 505.00 | 505.00 | 415.67 | 595 |
| 2022-08-24 | 505.00 | 511.00 | 493.00 | 505.00 | 415.67 | 53,077 |
| 2022-08-23 | 505.00 | 511.00 | 492.00 | 505.00 | 415.67 | 2,593 |
| 2022-08-22 | 505.00 | 506.00 | 505.00 | 505.00 | 415.67 | 1,726 |
| 2022-08-19 | 505.00 | 511.00 | 505.00 | 505.00 | 415.67 | 826 |
| 2022-08-18 | 505.00 | 507.00 | 505.00 | 505.00 | 415.67 | 1,102 |
| 2022-08-17 | 505.00 | 520.00 | 505.00 | 505.00 | 415.67 | 10,145 |
| 2022-08-16 | 502.60 | 517.00 | 502.60 | 505.00 | 415.67 | 6,770 |
| 2022-08-15 | 501.00 | 511.60 | 501.00 | 502.00 | 413.20 | 2,692 |
| 2022-08-12 | 500.00 | 509.00 | 500.00 | 500.00 | 411.55 | 1,020,744 |
| 2022-08-11 | 500.00 | 510.00 | 490.00 | 500.00 | 411.55 | 153,626 |
| 2022-08-10 | 500.00 | 507.90 | 500.00 | 500.00 | 411.55 | 61,831 |
| 2022-08-09 | 495.00 | 510.00 | 495.00 | 495.00 | 407.44 | 2,395 |
| 2022-08-08 | 485.00 | 510.00 | 482.75 | 495.00 | 407.44 | 37,970 |
| 2022-08-05 | 485.00 | 497.90 | 480.10 | 485.00 | 399.21 | 40,593 |
| 2022-08-04 | 485.00 | 485.00 | 480.10 | 485.00 | 399.21 | 7,275 |
| 2022-08-03 | 485.00 | 497.90 | 479.00 | 485.00 | 399.21 | 2,091 |
| 2022-08-02 | 485.00 | 499.69 | 478.40 | 485.00 | 399.21 | 3,450 |
| 2022-08-01 | 485.00 | 495.00 | 482.50 | 482.50 | 397.15 | 19,904 |
| 2022-07-29 | 487.50 | 493.99 | 480.00 | 482.50 | 397.15 | 5,736 |
| 2022-07-28 | 487.50 | 494.50 | 487.50 | 487.50 | 401.26 | 3,864 |
| 2022-07-27 | 490.00 | 496.40 | 483.61 | 487.50 | 401.26 | 2,733 |
| 2022-07-26 | 487.50 | 500.00 | 487.50 | 490.00 | 403.32 | 14,617 |
| 2022-07-25 | 487.50 | 494.00 | 487.50 | 487.50 | 401.26 | 1,197 |
| 2022-07-22 | 490.00 | 498.00 | 482.00 | 487.50 | 401.26 | 7,381 |
| 2022-07-21 | 492.00 | 500.00 | 490.00 | 490.00 | 403.32 | 170 |
| 2022-07-20 | 492.00 | 498.00 | 492.00 | 492.00 | 404.97 | 7,156 |
| 2022-07-19 | 492.00 | 492.00 | 492.00 | 492.00 | 404.97 | 0 |
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.