Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 252.00 | 260.00 | 244.00 | 244.00 | 240.70 | 5,644 |
| 2026-02-05 | 252.00 | 252.00 | 248.30 | 252.00 | 248.59 | 794 |
| 2026-02-04 | 245.00 | 259.00 | 242.00 | 252.00 | 248.59 | 20,317 |
| 2026-02-03 | 239.00 | 250.00 | 234.00 | 245.00 | 241.69 | 36,200 |
| 2026-02-02 | 239.00 | 243.00 | 234.00 | 239.00 | 235.77 | 3,808 |
| 2026-01-30 | 239.00 | 240.00 | 236.00 | 239.00 | 235.77 | 6,397 |
| 2026-01-29 | 242.00 | 244.00 | 234.00 | 238.00 | 234.78 | 8,573 |
| 2026-01-28 | 242.00 | 250.00 | 234.00 | 242.00 | 238.73 | 2,822 |
| 2026-01-27 | 242.00 | 250.00 | 234.00 | 242.00 | 238.73 | 4,855 |
| 2026-01-26 | 242.00 | 245.00 | 234.00 | 242.00 | 238.73 | 5,487 |
| 2026-01-23 | 242.00 | 250.00 | 240.50 | 242.00 | 238.73 | 786 |
| 2026-01-22 | 242.00 | 250.00 | 234.00 | 242.00 | 238.73 | 7,380 |
| 2026-01-21 | 242.00 | 250.00 | 240.10 | 242.00 | 238.73 | 18,476 |
| 2026-01-20 | 242.00 | 246.88 | 234.00 | 242.00 | 238.73 | 6,394 |
| 2026-01-19 | 242.00 | 250.00 | 232.00 | 242.00 | 238.73 | 14,287 |
| 2026-01-16 | 226.00 | 250.00 | 226.00 | 250.00 | 246.62 | 35,823 |
| 2026-01-15 | 237.00 | 241.00 | 230.15 | 237.00 | 233.80 | 527 |
| 2026-01-14 | 237.00 | 240.00 | 233.50 | 240.00 | 233.80 | 40,888 |
| 2026-01-13 | 237.00 | 240.00 | 234.52 | 240.00 | 233.80 | 31,328 |
| 2026-01-12 | 237.00 | 241.00 | 230.00 | 237.00 | 230.87 | 9,685 |
| 2026-01-09 | 237.00 | 244.00 | 230.05 | 237.00 | 230.87 | 101,699 |
| 2026-01-08 | 237.00 | 244.00 | 230.00 | 237.00 | 230.87 | 4,660 |
| 2026-01-07 | 243.00 | 250.00 | 230.00 | 237.00 | 230.87 | 31,435 |
| 2026-01-06 | 243.00 | 243.00 | 236.00 | 243.00 | 236.72 | 2,012 |
| 2026-01-05 | 243.00 | 250.00 | 236.00 | 243.00 | 236.72 | 13,370 |
| 2026-01-02 | 240.00 | 240.00 | 237.00 | 240.00 | 233.80 | 8,231 |
| 2025-12-31 | 243.00 | 243.00 | 234.00 | 243.00 | 236.72 | 1,547 |
| 2025-12-30 | 243.00 | 249.85 | 236.00 | 240.00 | 233.80 | 10,038 |
| 2025-12-29 | 243.00 | 250.00 | 236.00 | 236.00 | 229.90 | 13,286 |
| 2025-12-24 | 243.00 | 244.00 | 236.00 | 243.00 | 236.72 | 21,681 |
| 2025-12-23 | 243.00 | 250.00 | 236.00 | 243.00 | 236.72 | 20,703 |
| 2025-12-22 | 243.00 | 245.00 | 238.00 | 243.00 | 236.72 | 17,222 |
| 2025-12-19 | 243.00 | 250.00 | 238.00 | 238.00 | 231.85 | 16,884 |
| 2025-12-18 | 243.00 | 250.00 | 236.00 | 240.00 | 233.80 | 26,353 |
| 2025-12-17 | 245.00 | 250.00 | 230.00 | 243.00 | 236.72 | 34,238 |
| 2025-12-16 | 263.00 | 263.00 | 257.00 | 263.00 | 256.20 | 3,514 |
| 2025-12-15 | 263.00 | 264.96 | 256.70 | 263.00 | 256.20 | 13,560 |
| 2025-12-12 | 263.00 | 263.00 | 256.70 | 263.00 | 256.20 | 888 |
| 2025-12-11 | 262.55 | 262.55 | 258.00 | 260.00 | 253.28 | 14,001 |
| 2025-12-10 | 260.00 | 260.00 | 256.00 | 260.00 | 253.28 | 8,565 |
| 2025-12-09 | 264.00 | 264.00 | 264.00 | 264.00 | 257.18 | 10,200 |
| 2025-12-08 | 263.00 | 272.00 | 258.10 | 263.00 | 256.20 | 7,012 |
| 2025-12-05 | 263.00 | 264.00 | 257.00 | 264.00 | 257.18 | 13,625 |
| 2025-12-04 | 261.00 | 263.00 | 256.00 | 263.00 | 256.20 | 18,162 |
| 2025-12-03 | 262.00 | 266.00 | 256.00 | 261.00 | 254.25 | 9,938 |
| 2025-12-02 | 269.00 | 270.00 | 258.25 | 262.00 | 255.23 | 13,769 |
| 2025-12-01 | 269.00 | 276.00 | 262.00 | 269.00 | 262.05 | 32,470 |
| 2025-11-28 | 273.00 | 273.00 | 263.10 | 269.00 | 262.05 | 38,843 |
| 2025-11-27 | 275.00 | 280.00 | 270.00 | 275.00 | 267.89 | 5,243 |
| 2025-11-26 | 275.00 | 275.00 | 270.00 | 275.00 | 267.89 | 11,606 |
| 2025-11-25 | 274.00 | 274.00 | 270.00 | 270.00 | 263.02 | 14,599 |
| 2025-11-24 | 275.00 | 280.00 | 270.00 | 275.00 | 267.89 | 10,328 |
| 2025-11-21 | 275.00 | 275.00 | 270.00 | 275.00 | 267.89 | 61,247 |
| 2025-11-20 | 275.00 | 275.00 | 270.22 | 275.00 | 267.89 | 933 |
| 2025-11-19 | 275.00 | 275.00 | 270.00 | 275.00 | 267.89 | 632 |
| 2025-11-18 | 274.00 | 274.00 | 270.22 | 274.00 | 266.92 | 7,681 |
| 2025-11-17 | 275.00 | 280.00 | 252.00 | 275.00 | 267.89 | 9,536 |
| 2025-11-14 | 275.00 | 280.00 | 271.82 | 275.00 | 267.89 | 12,853 |
| 2025-11-13 | 275.00 | 280.00 | 270.00 | 275.00 | 267.89 | 13,529 |
| 2025-11-12 | 275.00 | 277.00 | 271.80 | 275.00 | 267.89 | 9,926 |
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.