Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 20,138 |
| 2026-07-29 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 2,502 |
| 2026-07-28 | 304.00 | 304.11 | 304.00 | 304.00 | 304.00 | 9,255 |
| 2026-07-27 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 200 |
| 2026-07-24 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 2,326 |
| 2026-07-23 | 302.40 | 308.00 | 302.40 | 304.00 | 304.00 | 9,465 |
| 2026-07-22 | 302.00 | 302.60 | 300.00 | 302.00 | 302.00 | 1,784 |
| 2026-07-21 | 302.60 | 302.60 | 302.00 | 302.00 | 302.00 | 25,457 |
| 2026-07-20 | 305.00 | 305.00 | 302.50 | 304.00 | 304.00 | 10,199 |
| 2026-07-17 | 306.00 | 311.76 | 300.00 | 305.00 | 305.00 | 4,126 |
| 2026-07-16 | 295.00 | 308.00 | 295.00 | 308.00 | 308.00 | 52,169 |
| 2026-07-15 | 296.00 | 300.00 | 294.55 | 296.00 | 292.00 | 4,114 |
| 2026-07-14 | 296.00 | 300.00 | 292.00 | 296.00 | 292.00 | 24,868 |
| 2026-07-13 | 295.00 | 300.00 | 290.00 | 296.00 | 292.00 | 4,996 |
| 2026-07-10 | 295.00 | 300.00 | 293.30 | 295.00 | 291.01 | 8,410 |
| 2026-07-09 | 290.00 | 300.00 | 290.00 | 295.00 | 291.01 | 16,307 |
| 2026-07-08 | 290.00 | 290.00 | 289.10 | 290.00 | 286.08 | 3,038 |
| 2026-07-07 | 290.00 | 299.60 | 289.10 | 290.00 | 286.08 | 10,395 |
| 2026-07-06 | 290.00 | 300.00 | 280.40 | 290.00 | 286.08 | 7,941 |
| 2026-07-03 | 290.00 | 298.00 | 288.50 | 290.00 | 286.08 | 5,814 |
| 2026-07-02 | 290.00 | 296.00 | 280.00 | 290.00 | 286.08 | 17,396 |
| 2026-07-01 | 290.00 | 293.00 | 280.00 | 290.00 | 286.08 | 1,765 |
| 2026-06-30 | 285.00 | 300.00 | 282.00 | 290.00 | 286.08 | 8,081 |
| 2026-06-29 | 280.00 | 290.00 | 270.00 | 285.00 | 281.15 | 127,734 |
| 2026-06-26 | 280.00 | 296.00 | 280.00 | 280.00 | 276.22 | 176,124 |
| 2026-06-25 | 280.00 | 290.00 | 277.00 | 280.00 | 276.22 | 14,370 |
| 2026-06-24 | 280.00 | 284.90 | 275.00 | 280.00 | 276.22 | 15,240 |
| 2026-06-23 | 290.00 | 300.00 | 280.00 | 280.00 | 276.22 | 13,154 |
| 2026-06-22 | 290.00 | 290.00 | 280.00 | 290.00 | 286.08 | 697 |
| 2026-06-19 | 290.00 | 300.00 | 280.00 | 290.00 | 286.08 | 21,521 |
| 2026-06-18 | 290.00 | 290.15 | 280.00 | 290.00 | 286.08 | 22,656 |
| 2026-06-17 | 290.00 | 299.00 | 288.85 | 290.00 | 286.08 | 6,948 |
| 2026-06-16 | 290.00 | 300.00 | 288.52 | 290.00 | 286.08 | 12,456 |
| 2026-06-15 | 285.00 | 290.00 | 280.00 | 290.00 | 286.08 | 5,918 |
| 2026-06-12 | 285.00 | 285.00 | 280.00 | 285.00 | 281.15 | 5,033 |
| 2026-06-11 | 285.00 | 288.90 | 282.03 | 285.00 | 281.15 | 2,831 |
| 2026-06-10 | 285.00 | 288.90 | 281.60 | 285.00 | 281.15 | 5,129 |
| 2026-06-09 | 282.80 | 290.00 | 282.80 | 285.00 | 281.15 | 3,319 |
| 2026-06-08 | 282.00 | 290.00 | 282.00 | 282.00 | 278.19 | 8,065 |
| 2026-06-05 | 282.00 | 283.00 | 276.50 | 282.00 | 278.19 | 6,838 |
| 2026-06-04 | 285.00 | 290.00 | 274.00 | 282.00 | 278.19 | 15,934 |
| 2026-06-03 | 285.00 | 287.00 | 280.50 | 285.00 | 281.15 | 16,297 |
| 2026-06-02 | 278.00 | 288.90 | 278.00 | 285.00 | 281.15 | 29,597 |
| 2026-06-01 | 276.00 | 282.00 | 276.00 | 276.00 | 272.27 | 7,644 |
| 2026-05-29 | 275.00 | 280.00 | 270.00 | 278.00 | 274.24 | 78,233 |
| 2026-05-28 | 275.00 | 277.30 | 270.00 | 274.00 | 270.30 | 23,802 |
| 2026-05-27 | 275.00 | 279.00 | 270.00 | 275.00 | 271.28 | 3,792 |
| 2026-05-26 | 275.00 | 280.00 | 270.00 | 275.00 | 271.28 | 8,367 |
| 2026-05-22 | 275.00 | 280.00 | 274.50 | 275.00 | 271.28 | 27,510 |
| 2026-05-21 | 275.00 | 280.00 | 270.00 | 275.00 | 271.28 | 7,697 |
| 2026-05-20 | 275.00 | 276.00 | 270.00 | 275.00 | 271.28 | 20,055 |
| 2026-05-19 | 270.00 | 280.00 | 270.00 | 275.00 | 271.28 | 7,132 |
| 2026-05-18 | 270.00 | 280.00 | 260.00 | 270.00 | 266.35 | 42,523 |
| 2026-05-15 | 270.00 | 280.00 | 260.00 | 270.00 | 266.35 | 40,911 |
| 2026-05-14 | 270.00 | 280.00 | 260.00 | 270.00 | 266.35 | 26,467 |
| 2026-05-13 | 273.00 | 280.00 | 262.40 | 270.00 | 266.35 | 28,206 |
| 2026-05-12 | 255.00 | 280.00 | 250.00 | 273.00 | 269.31 | 67,699 |
| 2026-05-11 | 246.00 | 250.00 | 242.00 | 246.00 | 242.68 | 17,243 |
| 2026-05-08 | 246.00 | 250.00 | 242.00 | 246.00 | 242.68 | 2,166 |
| 2026-05-07 | 246.00 | 250.00 | 242.00 | 250.00 | 246.62 | 17,421 |
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.