Character Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	240.00	244.00	234.00	234.00	225.42	46,559
2025-05-22	240.00	250.00	237.00	240.00	231.20	20,841
2025-05-21	240.00	245.88	236.55	244.00	235.05	18,193
2025-05-20	240.00	240.00	236.55	238.00	229.27	24,769
2025-05-19	240.00	242.50	234.00	240.00	231.20	69,879
2025-05-16	254.00	254.00	232.40	244.00	235.05	167,503
2025-05-15	255.00	258.50	250.00	255.00	245.65	7,710
2025-05-14	255.00	258.50	255.00	255.00	245.65	1,486
2025-05-13	255.00	259.00	253.50	255.00	245.65	12,986
2025-05-12	250.00	262.00	250.00	255.00	245.65	19,588
2025-05-09	250.00	260.00	243.50	260.00	250.47	13,889
2025-05-08	243.00	250.00	240.00	250.00	240.83	35,664
2025-05-07	243.00	246.00	241.10	244.00	235.05	35,116
2025-05-06	243.00	246.00	240.00	243.00	234.09	36,432
2025-05-02	243.00	246.00	240.00	244.00	235.05	48,377
2025-05-01	245.00	250.00	240.00	242.00	233.13	91,812
2025-04-30	255.00	255.00	242.00	250.00	240.83	130,761
2025-04-29	250.00	255.00	244.00	255.00	245.65	13,059
2025-04-28	250.00	254.00	250.00	250.00	240.83	6,828
2025-04-25	250.00	253.92	248.00	248.00	238.91	4,758
2025-04-24	248.00	252.80	246.00	250.00	240.83	12,202
2025-04-23	248.00	250.00	246.00	248.00	238.91	5,939
2025-04-22	247.00	250.00	244.00	247.00	237.94	9,367
2025-04-17	246.55	254.00	246.55	247.00	237.94	28,932
2025-04-16	245.00	250.00	245.00	245.00	236.02	3,889
2025-04-15	244.00	250.00	240.00	245.00	236.02	13,531
2025-04-14	242.00	250.00	238.00	244.00	235.05	14,648
2025-04-11	230.00	250.00	220.44	242.00	233.13	44,666
2025-04-10	258.00	262.00	254.00	258.00	248.54	16,074
2025-04-09	257.00	258.00	252.00	257.00	247.58	39,351
2025-04-08	256.00	258.00	250.00	256.00	246.61	105,052
2025-04-07	258.00	262.00	250.00	262.00	252.39	17,229
2025-04-04	267.00	268.00	260.00	260.00	250.47	65,915
2025-04-03	267.00	268.00	266.00	267.00	257.21	84,998
2025-04-02	268.00	269.00	266.00	267.00	257.21	26,273
2025-04-01	267.00	270.00	258.00	268.00	258.17	37,323
2025-03-31	267.00	269.94	266.00	267.00	257.21	21,200
2025-03-28	267.00	270.00	267.00	267.00	257.21	17,402
2025-03-27	267.00	270.00	264.00	267.00	257.21	13,787
2025-03-26	267.00	270.00	266.56	270.00	260.10	6,128
2025-03-25	264.00	270.00	259.80	267.00	257.21	16,537
2025-03-24	264.00	268.00	261.50	264.00	254.32	21,192
2025-03-21	264.00	270.00	258.00	264.00	254.32	7,111
2025-03-20	264.00	266.00	260.52	264.00	254.32	28,846
2025-03-19	264.00	264.30	259.00	264.00	254.32	35,366
2025-03-18	264.00	265.20	259.70	264.00	254.32	22,707
2025-03-17	264.00	270.00	258.26	264.00	254.32	32,827
2025-03-14	264.00	270.00	258.00	264.00	254.32	19,143
2025-03-13	264.00	270.00	258.00	264.00	254.32	62,853
2025-03-12	266.00	270.00	258.00	260.00	250.47	44,670
2025-03-11	260.00	266.00	254.00	266.00	256.25	43,454
2025-03-10	260.00	264.20	258.55	260.00	250.47	26,738
2025-03-07	260.00	266.00	254.00	266.00	256.25	25,001
2025-03-06	262.00	266.40	260.00	262.00	252.39	7,367
2025-03-05	262.00	266.40	254.00	262.00	252.39	14,664
2025-03-04	262.00	267.00	261.16	262.00	252.39	4,693
2025-03-03	264.00	274.00	254.00	264.00	254.32	12,307
2025-02-28	264.00	271.00	254.00	264.00	254.32	54,227
2025-02-27	264.00	264.00	262.10	264.00	254.32	2,903
2025-02-26	264.00	266.00	252.00	264.00	254.32	10,458

← NewerPage 7 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.