Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 275.00 | 275.00 | 271.62 | 275.00 | 267.89 | 8,521 |
| 2025-11-10 | 275.00 | 277.00 | 271.60 | 275.00 | 267.89 | 5,274 |
| 2025-11-07 | 275.00 | 280.00 | 270.00 | 275.00 | 267.89 | 2,116 |
| 2025-11-06 | 275.00 | 275.00 | 271.38 | 275.00 | 267.89 | 10,172 |
| 2025-11-05 | 275.00 | 280.00 | 270.00 | 275.00 | 267.89 | 6,554 |
| 2025-11-04 | 275.00 | 280.00 | 271.06 | 280.00 | 272.76 | 21,451 |
| 2025-11-03 | 275.00 | 277.00 | 270.00 | 275.00 | 267.89 | 9,611 |
| 2025-10-31 | 275.00 | 280.00 | 270.00 | 275.00 | 267.89 | 18,875 |
| 2025-10-30 | 275.00 | 275.00 | 270.00 | 275.00 | 267.89 | 18,070 |
| 2025-10-29 | 275.00 | 276.00 | 270.44 | 275.00 | 267.89 | 16,725 |
| 2025-10-28 | 275.00 | 275.00 | 270.20 | 275.00 | 267.89 | 10,137 |
| 2025-10-27 | 275.00 | 275.00 | 270.20 | 275.00 | 267.89 | 5,698 |
| 2025-10-24 | 275.00 | 275.00 | 270.00 | 275.00 | 267.89 | 1,092 |
| 2025-10-23 | 275.00 | 275.00 | 264.00 | 275.00 | 267.89 | 10,998 |
| 2025-10-22 | 275.00 | 275.00 | 270.00 | 270.00 | 263.02 | 27,111 |
| 2025-10-21 | 275.00 | 275.00 | 274.00 | 275.00 | 267.89 | 15,885 |
| 2025-10-20 | 275.00 | 275.00 | 270.00 | 275.00 | 267.89 | 1,862 |
| 2025-10-17 | 275.00 | 280.00 | 267.00 | 275.00 | 267.89 | 27,181 |
| 2025-10-16 | 275.00 | 280.00 | 270.00 | 275.00 | 267.89 | 7,874 |
| 2025-10-15 | 275.00 | 275.00 | 270.00 | 270.00 | 263.02 | 3,480 |
| 2025-10-14 | 275.00 | 280.00 | 270.50 | 275.00 | 267.89 | 8,888 |
| 2025-10-13 | 275.00 | 275.00 | 270.10 | 275.00 | 267.89 | 9,110 |
| 2025-10-10 | 275.00 | 275.00 | 270.05 | 275.00 | 267.89 | 13,710 |
| 2025-10-09 | 275.00 | 280.00 | 275.00 | 275.00 | 267.89 | 109 |
| 2025-10-08 | 275.00 | 280.00 | 266.00 | 270.00 | 263.02 | 25,992 |
| 2025-10-07 | 275.00 | 275.00 | 272.55 | 275.00 | 267.89 | 2,642 |
| 2025-10-06 | 275.00 | 275.00 | 272.00 | 275.00 | 267.89 | 12,950 |
| 2025-10-03 | 275.00 | 280.00 | 270.00 | 275.00 | 267.89 | 13,818 |
| 2025-10-02 | 275.00 | 284.00 | 270.00 | 275.00 | 267.89 | 44,221 |
| 2025-10-01 | 279.00 | 286.00 | 258.00 | 275.00 | 267.89 | 59,293 |
| 2025-09-30 | 286.00 | 288.00 | 282.00 | 286.00 | 278.61 | 15,120 |
| 2025-09-29 | 286.00 | 286.00 | 284.00 | 286.00 | 278.61 | 26,382 |
| 2025-09-26 | 286.00 | 290.00 | 284.00 | 286.00 | 278.61 | 1,056 |
| 2025-09-25 | 286.00 | 286.00 | 286.00 | 286.00 | 278.61 | 2,800 |
| 2025-09-24 | 286.00 | 286.00 | 284.00 | 286.00 | 278.61 | 5,594 |
| 2025-09-23 | 286.00 | 286.00 | 285.20 | 286.00 | 278.61 | 8,269 |
| 2025-09-22 | 286.00 | 286.00 | 282.00 | 286.00 | 278.61 | 4,007 |
| 2025-09-19 | 286.00 | 290.00 | 282.00 | 288.00 | 280.56 | 27,217 |
| 2025-09-18 | 285.00 | 290.00 | 280.00 | 290.00 | 282.51 | 9,701 |
| 2025-09-17 | 285.00 | 288.00 | 281.50 | 285.00 | 277.63 | 1,179 |
| 2025-09-16 | 285.00 | 288.00 | 281.00 | 284.00 | 276.66 | 24,914 |
| 2025-09-15 | 285.00 | 290.00 | 280.00 | 286.00 | 278.61 | 56,588 |
| 2025-09-12 | 295.00 | 295.00 | 282.50 | 286.00 | 278.61 | 21,549 |
| 2025-09-11 | 295.00 | 300.00 | 290.00 | 295.00 | 287.38 | 33,801 |
| 2025-09-10 | 295.00 | 296.00 | 286.00 | 295.00 | 287.38 | 55,759 |
| 2025-09-09 | 295.00 | 298.00 | 286.00 | 294.00 | 286.40 | 59,289 |
| 2025-09-08 | 295.00 | 298.50 | 291.00 | 295.00 | 287.38 | 9,537 |
| 2025-09-05 | 295.00 | 295.00 | 290.00 | 295.00 | 287.38 | 64,297 |
| 2025-09-04 | 295.00 | 296.00 | 290.00 | 295.00 | 287.38 | 13,520 |
| 2025-09-03 | 305.00 | 310.00 | 290.00 | 295.00 | 287.38 | 43,366 |
| 2025-09-02 | 305.00 | 310.00 | 300.00 | 306.00 | 298.09 | 31,073 |
| 2025-09-01 | 305.00 | 308.00 | 302.01 | 308.00 | 300.04 | 12,763 |
| 2025-08-29 | 305.00 | 310.00 | 300.00 | 305.00 | 297.12 | 37,246 |
| 2025-08-28 | 305.00 | 307.00 | 300.00 | 305.00 | 297.12 | 13,443 |
| 2025-08-27 | 305.00 | 309.00 | 303.75 | 305.00 | 297.12 | 13,342 |
| 2025-08-26 | 305.00 | 310.00 | 300.00 | 305.00 | 297.12 | 3,145 |
| 2025-08-22 | 305.00 | 307.00 | 303.55 | 305.00 | 297.12 | 3,148 |
| 2025-08-21 | 315.00 | 320.00 | 305.00 | 305.00 | 297.12 | 8,595 |
| 2025-08-20 | 315.00 | 315.00 | 310.00 | 315.00 | 306.86 | 20,941 |
| 2025-08-19 | 320.00 | 324.00 | 310.00 | 313.00 | 304.91 | 55,443 |
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.