Character Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	615.00	620.00	606.25	615.00	499.05	1,781
2022-01-21	615.00	615.00	606.00	615.00	499.05	1,264
2022-01-20	622.50	634.00	617.00	622.50	505.14	6,568
2022-01-19	622.50	638.00	622.50	622.50	505.14	4,322
2022-01-18	620.00	629.00	616.20	622.50	505.14	4,419
2022-01-17	617.50	622.50	610.00	622.50	505.14	22,775
2022-01-14	622.50	625.00	610.00	620.00	503.11	6,117
2022-01-13	622.50	625.00	620.00	620.00	503.11	789
2022-01-12	635.00	635.00	620.00	627.50	501.89	96,033
2022-01-11	635.00	637.00	630.00	635.00	507.89	103,305
2022-01-10	630.00	640.00	622.50	635.00	507.89	52,260
2022-01-07	620.00	640.00	620.00	625.00	499.89	12,638
2022-01-06	620.00	629.00	610.00	610.00	487.89	12,698
2022-01-05	620.00	628.00	617.00	620.00	495.89	6,411
2022-01-04	625.00	625.00	610.00	620.00	495.89	7,482
2021-12-31	625.00	625.00	624.90	625.00	499.89	1,650
2021-12-30	625.00	629.00	620.10	625.00	499.89	6,045
2021-12-29	625.00	630.00	620.00	625.00	499.89	5,551
2021-12-24	625.00	626.40	621.50	625.00	499.89	1,950
2021-12-23	625.00	626.40	621.50	625.00	499.89	1,997
2021-12-22	625.00	630.00	625.00	625.00	499.89	34,434
2021-12-21	625.00	629.00	620.00	625.00	499.89	51,821
2021-12-20	605.00	630.00	600.00	625.00	499.89	28,304
2021-12-17	610.00	619.00	603.60	605.00	483.89	8,197
2021-12-16	607.50	619.69	607.50	610.00	487.89	7,845
2021-12-15	585.00	611.50	580.10	602.50	481.90	70,587
2021-12-14	585.00	588.20	578.10	585.00	467.90	25,499
2021-12-13	585.00	588.20	585.00	585.00	467.90	20,402
2021-12-10	585.00	590.00	575.10	585.00	467.90	33,037
2021-12-09	570.00	585.00	566.00	575.00	459.90	3,478
2021-12-08	570.00	580.00	570.00	570.00	455.90	904
2021-12-07	562.00	570.00	562.00	570.00	455.90	2,710
2021-12-06	555.00	570.00	540.00	550.00	439.90	5,471
2021-12-03	555.00	555.00	555.00	555.00	443.90	9,893
2021-12-02	545.00	570.00	545.00	550.00	439.90	8,753
2021-12-01	528.10	545.00	528.10	545.00	435.91	35,801
2021-11-30	532.50	540.00	527.00	527.50	421.91	8,219
2021-11-29	532.50	540.00	523.50	535.00	427.91	7,225
2021-11-26	533.75	533.75	521.00	532.50	425.91	24,352
2021-11-25	535.00	540.00	528.00	537.50	429.91	1,022
2021-11-24	537.50	539.00	531.00	537.50	429.91	14,533
2021-11-23	537.50	540.00	520.00	537.50	429.91	12,724
2021-11-22	537.50	540.00	537.50	537.50	429.91	3,537
2021-11-19	537.50	539.00	528.10	537.50	429.91	4,917
2021-11-18	537.50	549.00	530.00	537.50	429.91	1,795
2021-11-17	532.50	548.00	520.00	537.50	429.91	21,234
2021-11-16	532.50	545.00	532.50	532.50	425.91	4,391
2021-11-15	537.50	540.00	525.00	532.50	425.91	6,558
2021-11-12	535.00	549.00	528.00	535.00	427.91	16,601
2021-11-11	532.50	535.90	532.00	535.00	427.91	1,667
2021-11-10	532.50	537.00	515.00	532.50	425.91	10,425
2021-11-09	535.00	549.00	515.00	532.50	425.91	5,165
2021-11-08	530.00	538.00	530.00	530.00	423.91	1,415
2021-11-05	530.00	530.00	530.00	530.00	423.91	82,245
2021-11-04	530.00	539.00	528.00	530.00	423.91	4,852
2021-11-03	530.00	536.00	526.20	530.00	423.91	9,718
2021-11-02	527.50	535.00	525.25	530.00	423.91	1,338
2021-11-01	527.50	539.00	523.00	535.00	427.91	15,147
2021-10-29	527.50	533.50	522.00	527.50	421.91	7,330
2021-10-28	527.50	533.50	525.00	527.50	421.91	12,734

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.