Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 320.00 | 324.00 | 314.00 | 320.00 | 311.73 | 7,873 |
| 2025-08-15 | 320.00 | 330.00 | 310.00 | 320.00 | 311.73 | 1,182 |
| 2025-08-14 | 320.00 | 330.00 | 310.00 | 320.00 | 311.73 | 37,108 |
| 2025-08-13 | 322.00 | 327.70 | 311.00 | 320.00 | 311.73 | 6,160 |
| 2025-08-12 | 317.00 | 330.00 | 310.00 | 322.00 | 313.68 | 22,106 |
| 2025-08-11 | 315.00 | 320.00 | 314.00 | 317.00 | 308.81 | 1,272 |
| 2025-08-08 | 315.00 | 320.00 | 315.00 | 315.00 | 306.86 | 18,273 |
| 2025-08-07 | 310.00 | 328.00 | 300.00 | 310.00 | 301.99 | 6,663 |
| 2025-08-06 | 310.00 | 320.00 | 300.00 | 310.00 | 301.99 | 14,079 |
| 2025-08-05 | 310.00 | 320.00 | 307.62 | 310.00 | 301.99 | 15,510 |
| 2025-08-04 | 303.70 | 320.00 | 303.70 | 310.00 | 301.99 | 16,336 |
| 2025-08-01 | 298.00 | 306.00 | 290.00 | 298.00 | 290.30 | 55,803 |
| 2025-07-31 | 298.00 | 303.70 | 298.00 | 298.00 | 290.30 | 23,653 |
| 2025-07-30 | 298.00 | 305.00 | 297.00 | 298.00 | 290.30 | 8,884 |
| 2025-07-29 | 295.00 | 306.00 | 290.00 | 298.00 | 290.30 | 17,345 |
| 2025-07-28 | 296.00 | 302.00 | 295.00 | 295.00 | 287.38 | 11,162 |
| 2025-07-25 | 295.00 | 304.00 | 290.00 | 296.00 | 288.35 | 10,009 |
| 2025-07-24 | 295.00 | 300.00 | 290.00 | 295.00 | 287.38 | 6,699 |
| 2025-07-23 | 292.00 | 299.00 | 291.00 | 295.00 | 287.38 | 24,073 |
| 2025-07-22 | 277.00 | 295.00 | 276.00 | 292.00 | 284.45 | 58,497 |
| 2025-07-21 | 277.00 | 284.00 | 270.00 | 277.00 | 269.84 | 4,405 |
| 2025-07-18 | 277.00 | 284.00 | 270.00 | 277.00 | 269.84 | 2,018 |
| 2025-07-17 | 277.00 | 284.00 | 277.00 | 277.00 | 269.84 | 2,905 |
| 2025-07-16 | 277.00 | 284.00 | 270.00 | 277.00 | 269.84 | 15,648 |
| 2025-07-15 | 275.22 | 280.00 | 275.22 | 277.00 | 269.84 | 10,367 |
| 2025-07-14 | 270.00 | 285.00 | 264.00 | 272.00 | 264.97 | 41,456 |
| 2025-07-11 | 270.00 | 280.00 | 260.00 | 270.00 | 263.02 | 5,455 |
| 2025-07-10 | 270.00 | 280.00 | 270.00 | 270.00 | 263.02 | 5,063 |
| 2025-07-09 | 270.00 | 279.00 | 270.00 | 270.00 | 260.10 | 4,634 |
| 2025-07-08 | 271.52 | 274.00 | 271.52 | 274.00 | 263.95 | 5,241 |
| 2025-07-07 | 270.00 | 279.00 | 260.00 | 270.00 | 260.10 | 3,135 |
| 2025-07-04 | 270.00 | 280.00 | 270.00 | 270.00 | 260.10 | 41,164 |
| 2025-07-03 | 270.00 | 280.00 | 260.00 | 270.00 | 260.10 | 7,382 |
| 2025-07-02 | 270.00 | 273.00 | 270.00 | 270.00 | 260.10 | 4,825 |
| 2025-07-01 | 270.00 | 274.00 | 268.00 | 270.00 | 260.10 | 50,974 |
| 2025-06-30 | 270.00 | 279.78 | 262.00 | 270.00 | 260.10 | 13,972 |
| 2025-06-27 | 260.00 | 274.00 | 260.00 | 266.00 | 256.25 | 20,176 |
| 2025-06-26 | 255.00 | 260.00 | 250.00 | 255.00 | 245.65 | 4,238 |
| 2025-06-25 | 255.00 | 259.80 | 255.00 | 255.00 | 245.65 | 4,699 |
| 2025-06-24 | 252.00 | 260.00 | 244.00 | 255.00 | 245.65 | 10,354 |
| 2025-06-23 | 250.00 | 256.00 | 250.00 | 250.00 | 240.83 | 475 |
| 2025-06-20 | 250.00 | 255.40 | 250.00 | 250.00 | 240.83 | 5,740 |
| 2025-06-19 | 250.00 | 255.87 | 244.00 | 250.00 | 240.83 | 6,632 |
| 2025-06-18 | 248.50 | 256.00 | 248.50 | 250.00 | 240.83 | 27,729 |
| 2025-06-17 | 248.00 | 252.00 | 246.50 | 248.00 | 238.91 | 7,940 |
| 2025-06-16 | 248.00 | 252.00 | 248.00 | 248.00 | 238.91 | 1,620 |
| 2025-06-13 | 245.00 | 256.00 | 240.00 | 248.00 | 238.91 | 6,577 |
| 2025-06-12 | 245.00 | 256.00 | 240.00 | 245.00 | 236.02 | 13,945 |
| 2025-06-11 | 245.00 | 249.90 | 245.00 | 245.00 | 236.02 | 1,927 |
| 2025-06-10 | 243.14 | 250.00 | 243.14 | 245.00 | 236.02 | 10,793 |
| 2025-06-09 | 241.00 | 245.90 | 240.88 | 241.00 | 232.16 | 11,361 |
| 2025-06-06 | 241.00 | 246.00 | 241.00 | 246.00 | 236.98 | 5,340 |
| 2025-06-05 | 241.00 | 246.00 | 236.00 | 241.00 | 232.16 | 69,837 |
| 2025-06-04 | 238.00 | 246.00 | 236.00 | 242.00 | 233.13 | 51,719 |
| 2025-06-03 | 232.50 | 240.00 | 232.50 | 238.00 | 229.27 | 116,055 |
| 2025-06-02 | 240.00 | 250.00 | 230.00 | 232.00 | 223.49 | 182,488 |
| 2025-05-30 | 240.00 | 246.00 | 240.00 | 240.00 | 231.20 | 20,661 |
| 2025-05-29 | 240.00 | 246.00 | 234.00 | 240.00 | 231.20 | 22,249 |
| 2025-05-28 | 240.00 | 245.88 | 236.35 | 244.00 | 235.05 | 22,354 |
| 2025-05-27 | 240.00 | 246.00 | 235.25 | 240.00 | 231.20 | 37,427 |
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.