Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 605.00 | 613.00 | 605.00 | 605.00 | 490.94 | 1,388 |
| 2022-04-19 | 607.25 | 615.00 | 607.25 | 614.00 | 498.24 | 3,347 |
| 2022-04-14 | 607.00 | 620.00 | 607.00 | 607.00 | 492.56 | 14,879 |
| 2022-04-13 | 607.00 | 635.00 | 601.00 | 607.00 | 492.56 | 26,799 |
| 2022-04-12 | 607.00 | 614.00 | 596.00 | 607.00 | 492.56 | 14,835 |
| 2022-04-11 | 605.00 | 614.00 | 590.00 | 607.00 | 492.56 | 12,127 |
| 2022-04-08 | 605.00 | 615.00 | 594.20 | 605.00 | 490.94 | 8,800 |
| 2022-04-07 | 605.00 | 608.00 | 590.00 | 605.00 | 490.94 | 4,178 |
| 2022-04-06 | 605.00 | 612.00 | 592.00 | 605.00 | 490.94 | 6,992 |
| 2022-04-05 | 605.00 | 615.00 | 595.00 | 605.00 | 490.94 | 21,837 |
| 2022-04-04 | 605.00 | 613.00 | 595.00 | 605.00 | 490.94 | 49,418 |
| 2022-04-01 | 590.00 | 610.00 | 590.00 | 600.00 | 486.88 | 10,527 |
| 2022-03-31 | 590.00 | 610.00 | 570.00 | 590.00 | 478.76 | 3,623 |
| 2022-03-30 | 590.00 | 619.00 | 570.00 | 570.00 | 462.54 | 40,369 |
| 2022-03-29 | 582.50 | 610.00 | 565.00 | 590.00 | 478.76 | 14,607 |
| 2022-03-28 | 582.50 | 596.50 | 582.50 | 582.50 | 472.68 | 3,421 |
| 2022-03-25 | 590.00 | 595.00 | 580.00 | 590.00 | 478.76 | 12,746 |
| 2022-03-24 | 585.00 | 599.79 | 572.77 | 590.00 | 478.76 | 7,752 |
| 2022-03-23 | 580.00 | 600.00 | 580.00 | 585.00 | 474.71 | 18,310 |
| 2022-03-22 | 570.00 | 590.00 | 567.00 | 575.00 | 466.59 | 5,032 |
| 2022-03-21 | 575.00 | 589.00 | 562.00 | 570.00 | 462.54 | 10,848 |
| 2022-03-18 | 575.00 | 589.00 | 569.00 | 575.00 | 466.59 | 53,155 |
| 2022-03-17 | 570.00 | 579.00 | 550.00 | 575.00 | 466.59 | 13,699 |
| 2022-03-16 | 565.00 | 580.00 | 550.00 | 570.00 | 462.54 | 19,585 |
| 2022-03-15 | 615.00 | 628.70 | 540.00 | 580.00 | 470.65 | 81,781 |
| 2022-03-14 | 615.00 | 628.90 | 601.00 | 615.00 | 499.05 | 2,904 |
| 2022-03-11 | 606.00 | 629.00 | 606.00 | 615.00 | 499.05 | 13,553 |
| 2022-03-10 | 600.00 | 618.00 | 592.00 | 600.00 | 486.88 | 7,059 |
| 2022-03-09 | 600.00 | 610.00 | 590.00 | 600.00 | 486.88 | 3,774 |
| 2022-03-08 | 600.00 | 610.00 | 583.00 | 585.00 | 474.71 | 10,099 |
| 2022-03-07 | 600.00 | 615.00 | 580.00 | 600.00 | 486.88 | 3,969 |
| 2022-03-04 | 615.00 | 618.00 | 591.00 | 600.00 | 486.88 | 8,540 |
| 2022-03-03 | 615.00 | 627.50 | 615.00 | 615.00 | 499.05 | 2,886 |
| 2022-03-02 | 615.00 | 645.00 | 610.00 | 615.00 | 499.05 | 9,768 |
| 2022-03-01 | 628.00 | 628.00 | 615.00 | 615.00 | 499.05 | 1,998 |
| 2022-02-28 | 630.00 | 630.00 | 621.00 | 630.00 | 511.22 | 9,383 |
| 2022-02-25 | 630.00 | 640.00 | 621.00 | 630.00 | 511.22 | 11,294 |
| 2022-02-24 | 625.00 | 639.00 | 620.00 | 630.00 | 511.22 | 4,835 |
| 2022-02-23 | 635.00 | 640.00 | 624.00 | 632.50 | 513.25 | 11,133 |
| 2022-02-22 | 640.00 | 645.00 | 631.50 | 635.00 | 515.28 | 7,083 |
| 2022-02-21 | 640.00 | 650.00 | 635.00 | 640.00 | 519.34 | 19,728 |
| 2022-02-18 | 630.00 | 650.00 | 620.00 | 640.00 | 519.34 | 12,139 |
| 2022-02-17 | 630.00 | 630.00 | 615.00 | 630.00 | 511.22 | 3,823 |
| 2022-02-16 | 630.00 | 630.00 | 628.80 | 630.00 | 511.22 | 2,826 |
| 2022-02-15 | 630.00 | 630.00 | 614.00 | 630.00 | 511.22 | 1,319 |
| 2022-02-14 | 630.00 | 630.00 | 628.00 | 630.00 | 511.22 | 2,144,824 |
| 2022-02-11 | 625.00 | 637.00 | 610.08 | 630.00 | 511.22 | 13,634 |
| 2022-02-10 | 625.00 | 637.00 | 620.00 | 625.00 | 507.17 | 8,883 |
| 2022-02-09 | 630.00 | 640.00 | 610.00 | 625.00 | 507.17 | 4,841 |
| 2022-02-08 | 630.00 | 648.00 | 617.40 | 630.00 | 511.22 | 3,558 |
| 2022-02-07 | 630.00 | 648.00 | 622.00 | 630.00 | 511.22 | 12,836 |
| 2022-02-04 | 630.00 | 648.00 | 620.00 | 630.00 | 511.22 | 2,306 |
| 2022-02-03 | 640.00 | 645.00 | 616.00 | 630.00 | 511.22 | 5,702 |
| 2022-02-02 | 640.00 | 648.00 | 635.25 | 640.00 | 519.34 | 3,773 |
| 2022-02-01 | 630.00 | 650.00 | 630.00 | 640.00 | 519.34 | 10,496 |
| 2022-01-31 | 625.00 | 640.00 | 618.10 | 625.00 | 507.17 | 3,796 |
| 2022-01-28 | 616.00 | 634.00 | 616.00 | 625.00 | 507.17 | 3,489 |
| 2022-01-27 | 612.00 | 620.00 | 612.00 | 615.00 | 499.05 | 2,394 |
| 2022-01-26 | 615.00 | 628.00 | 610.25 | 615.00 | 499.05 | 4,058 |
| 2022-01-25 | 615.00 | 621.00 | 610.00 | 615.00 | 499.05 | 2,031 |
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.