Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 492.00 | 493.40 | 492.00 | 492.00 | 404.97 | 990 |
| 2022-07-15 | 494.80 | 494.80 | 487.50 | 487.50 | 401.26 | 3,206 |
| 2022-07-14 | 495.00 | 497.80 | 490.25 | 495.00 | 407.44 | 3,279 |
| 2022-07-13 | 498.00 | 499.00 | 490.00 | 495.00 | 401.68 | 4,589 |
| 2022-07-12 | 498.00 | 500.20 | 490.00 | 498.00 | 404.11 | 3,707 |
| 2022-07-11 | 500.00 | 508.00 | 491.75 | 498.00 | 404.11 | 44,264 |
| 2022-07-08 | 500.00 | 500.00 | 491.50 | 500.00 | 405.73 | 111 |
| 2022-07-07 | 500.00 | 500.00 | 490.00 | 500.00 | 405.73 | 3,651 |
| 2022-07-06 | 500.00 | 500.00 | 491.50 | 500.00 | 405.73 | 2,156 |
| 2022-07-05 | 495.00 | 500.00 | 490.00 | 495.00 | 401.68 | 29,612 |
| 2022-07-04 | 499.00 | 499.00 | 490.00 | 495.00 | 401.68 | 3,911 |
| 2022-07-01 | 505.00 | 505.00 | 490.00 | 505.00 | 409.79 | 3,454 |
| 2022-06-30 | 510.00 | 520.00 | 496.00 | 505.00 | 409.79 | 3,542 |
| 2022-06-29 | 510.00 | 510.00 | 501.00 | 510.00 | 413.85 | 5,441 |
| 2022-06-28 | 510.00 | 510.00 | 500.00 | 510.00 | 413.85 | 1,319 |
| 2022-06-27 | 510.00 | 511.20 | 500.00 | 510.00 | 413.85 | 5,881 |
| 2022-06-24 | 510.00 | 520.00 | 510.00 | 510.00 | 413.85 | 2,570 |
| 2022-06-23 | 510.00 | 515.75 | 502.00 | 510.00 | 413.85 | 10,687 |
| 2022-06-22 | 510.00 | 515.99 | 500.00 | 510.00 | 413.85 | 14,109 |
| 2022-06-21 | 510.00 | 516.00 | 502.00 | 510.00 | 413.85 | 2,869 |
| 2022-06-20 | 510.00 | 520.00 | 500.00 | 510.00 | 413.85 | 39,725 |
| 2022-06-17 | 510.00 | 517.00 | 505.60 | 510.00 | 413.85 | 1,889 |
| 2022-06-16 | 520.00 | 523.50 | 510.00 | 510.00 | 413.85 | 2,013 |
| 2022-06-15 | 520.00 | 525.00 | 517.00 | 520.00 | 421.96 | 699 |
| 2022-06-14 | 517.00 | 517.00 | 516.00 | 516.00 | 418.72 | 2,659 |
| 2022-06-13 | 520.00 | 529.00 | 512.50 | 520.00 | 421.96 | 6,556 |
| 2022-06-10 | 520.00 | 530.00 | 510.00 | 510.00 | 413.85 | 2,561 |
| 2022-06-09 | 520.00 | 523.93 | 510.00 | 520.00 | 421.96 | 7,518 |
| 2022-06-08 | 520.00 | 524.00 | 510.00 | 520.00 | 421.96 | 9,893 |
| 2022-06-07 | 528.00 | 528.00 | 510.00 | 510.00 | 413.85 | 6,559 |
| 2022-06-06 | 535.00 | 540.00 | 520.00 | 522.00 | 423.58 | 6,122 |
| 2022-06-01 | 535.00 | 548.00 | 520.00 | 535.00 | 434.13 | 14,728 |
| 2022-05-31 | 535.00 | 548.00 | 526.00 | 535.00 | 434.13 | 8,612 |
| 2022-05-30 | 535.00 | 545.00 | 523.00 | 535.00 | 434.13 | 6,644 |
| 2022-05-27 | 535.00 | 542.00 | 520.00 | 535.00 | 434.13 | 4,521 |
| 2022-05-26 | 535.00 | 545.00 | 520.00 | 535.00 | 434.13 | 7,659 |
| 2022-05-25 | 550.00 | 560.00 | 530.00 | 540.00 | 438.19 | 8,264 |
| 2022-05-24 | 550.00 | 555.00 | 540.21 | 550.00 | 446.31 | 3,097 |
| 2022-05-23 | 570.00 | 571.99 | 540.00 | 550.00 | 446.31 | 8,689 |
| 2022-05-20 | 572.90 | 572.90 | 550.00 | 570.00 | 462.54 | 8,222 |
| 2022-05-19 | 575.00 | 575.00 | 564.80 | 575.00 | 466.59 | 1,934 |
| 2022-05-18 | 570.00 | 590.00 | 563.20 | 575.00 | 466.59 | 2,757 |
| 2022-05-17 | 570.00 | 577.00 | 562.00 | 570.00 | 462.54 | 4,648 |
| 2022-05-16 | 570.00 | 577.00 | 570.00 | 570.00 | 462.54 | 250 |
| 2022-05-13 | 575.00 | 579.00 | 562.00 | 570.00 | 462.54 | 5,239 |
| 2022-05-12 | 575.00 | 594.00 | 560.00 | 575.00 | 466.59 | 15,570 |
| 2022-05-11 | 582.00 | 588.00 | 582.00 | 582.00 | 472.27 | 14,156 |
| 2022-05-10 | 582.00 | 589.00 | 582.00 | 582.00 | 472.27 | 8,995 |
| 2022-05-09 | 585.00 | 594.00 | 573.84 | 582.00 | 472.27 | 8,242 |
| 2022-05-06 | 585.00 | 590.00 | 582.25 | 584.00 | 473.90 | 2,810 |
| 2022-05-05 | 585.00 | 598.75 | 569.86 | 585.00 | 474.71 | 954 |
| 2022-05-04 | 585.00 | 599.00 | 585.00 | 585.00 | 474.71 | 538 |
| 2022-05-03 | 585.00 | 592.00 | 585.00 | 585.00 | 474.71 | 3,635 |
| 2022-04-29 | 585.00 | 592.00 | 581.10 | 585.00 | 474.71 | 6,535 |
| 2022-04-28 | 585.00 | 600.00 | 575.00 | 585.00 | 474.71 | 5,054 |
| 2022-04-27 | 590.00 | 590.00 | 590.00 | 590.00 | 478.76 | 1,630 |
| 2022-04-26 | 587.00 | 600.00 | 578.16 | 590.00 | 478.76 | 6,980 |
| 2022-04-25 | 585.00 | 590.00 | 570.00 | 586.00 | 475.52 | 16,660 |
| 2022-04-22 | 590.00 | 608.00 | 573.00 | 585.00 | 474.71 | 22,492 |
| 2022-04-21 | 605.00 | 610.00 | 572.00 | 590.00 | 478.76 | 16,070 |
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.