Character Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	246.00	250.00	242.48	246.00	242.68	11,617
2026-05-05	246.00	250.00	242.00	246.00	242.68	11,583
2026-05-01	246.00	250.00	242.00	246.00	242.68	10,600
2026-04-30	246.00	250.00	243.00	250.00	246.62	15,158
2026-04-29	246.00	246.00	242.00	246.00	242.68	3,478
2026-04-28	246.00	250.00	243.00	246.00	242.68	3,395
2026-04-27	246.00	250.00	242.00	246.00	242.68	4,244
2026-04-24	246.00	246.00	243.30	246.00	242.68	6,799
2026-04-23	246.00	248.80	242.00	246.00	242.68	8,815
2026-04-22	246.00	246.00	243.00	246.00	242.68	6,330
2026-04-21	244.00	249.00	242.00	246.00	242.68	16,821
2026-04-20	246.00	249.36	242.00	244.00	240.70	5,314
2026-04-17	246.00	250.00	242.00	244.00	240.70	25,197
2026-04-16	246.00	249.60	245.00	246.00	242.68	392
2026-04-15	236.00	250.00	236.00	246.00	242.68	15,767
2026-04-14	236.00	240.00	236.00	236.00	232.81	6,009
2026-04-13	236.00	240.00	232.96	236.00	232.81	11,372
2026-04-10	236.00	240.00	232.00	236.00	232.81	1,734
2026-04-09	236.00	236.00	232.00	236.00	232.81	1,044
2026-04-08	230.00	240.00	220.00	240.00	236.76	28,491
2026-04-07	225.00	240.00	220.00	240.00	236.76	50,371
2026-04-02	225.00	230.00	222.00	225.00	221.96	13,957
2026-04-01	225.00	230.00	220.00	230.00	226.89	13,313
2026-03-31	227.00	230.00	220.00	225.00	221.96	11,234
2026-03-30	227.00	230.00	222.00	227.00	223.93	2,317
2026-03-27	227.00	232.00	220.00	227.00	223.93	27,257
2026-03-26	234.12	234.12	227.00	227.00	223.93	25,263
2026-03-25	237.00	240.00	234.00	237.00	233.80	59,190
2026-03-24	237.00	240.00	234.10	237.00	233.80	7,661
2026-03-23	237.00	240.00	234.00	237.00	233.80	14,379
2026-03-20	237.00	237.00	234.00	237.00	233.80	1,231
2026-03-19	237.00	237.00	234.50	237.00	233.80	40,410
2026-03-18	237.00	237.28	234.00	237.00	233.80	107,104
2026-03-17	237.00	240.00	235.50	237.00	233.80	7,850
2026-03-16	237.00	240.00	231.00	237.00	233.80	2,311
2026-03-13	237.00	237.00	235.50	236.00	232.81	19,105
2026-03-12	237.00	237.06	236.20	237.00	233.80	6,467
2026-03-11	237.00	240.00	237.00	237.00	233.80	1,331
2026-03-10	237.00	240.00	237.00	237.00	233.80	9,880
2026-03-09	237.00	240.00	237.00	237.00	233.80	10,982
2026-03-06	237.00	240.00	234.00	237.00	233.80	7,545
2026-03-05	240.00	241.70	236.00	237.00	233.80	14,410
2026-03-04	240.00	246.00	234.00	240.00	236.76	19,353
2026-03-03	240.00	246.00	234.00	240.00	236.76	38,789
2026-03-02	240.00	246.00	235.07	240.00	236.76	23,118
2026-02-27	240.00	246.00	232.00	240.00	236.76	32,754
2026-02-26	243.00	246.00	234.00	240.00	236.76	51,146
2026-02-25	243.00	252.00	237.50	243.00	239.72	18,052
2026-02-24	247.00	249.00	242.11	243.00	239.72	14,979
2026-02-23	247.00	247.00	242.00	247.00	243.66	11,771
2026-02-20	247.00	250.00	244.07	247.00	243.66	24,881
2026-02-19	249.00	250.00	244.00	247.00	243.66	3,586
2026-02-18	250.00	250.00	244.13	250.00	246.62	1,790
2026-02-17	252.00	252.00	250.00	252.00	248.59	5,739
2026-02-16	252.00	260.00	244.18	252.00	248.59	32,970
2026-02-13	252.00	260.00	242.00	242.00	238.73	18,833
2026-02-12	252.00	252.80	247.20	252.00	248.59	6,858
2026-02-11	252.00	254.20	246.15	252.00	248.59	6,697
2026-02-10	252.00	255.00	244.00	252.00	248.59	5,558
2026-02-09	252.00	252.17	244.00	252.00	248.59	32,589

← NewerPage 3 of 5 · 253 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.