Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 264.00 | 269.00 | 261.00 | 264.00 | 254.32 | 9,475 |
| 2025-02-24 | 264.00 | 274.00 | 260.00 | 264.00 | 254.32 | 14,351 |
| 2025-02-21 | 264.00 | 269.00 | 260.00 | 264.00 | 254.32 | 20,004 |
| 2025-02-20 | 264.00 | 269.00 | 254.00 | 264.00 | 254.32 | 9,340 |
| 2025-02-19 | 264.00 | 269.00 | 254.00 | 264.00 | 254.32 | 3,130 |
| 2025-02-18 | 261.22 | 272.50 | 261.22 | 264.00 | 254.32 | 29,222 |
| 2025-02-17 | 255.36 | 266.00 | 255.36 | 260.00 | 250.47 | 8,266 |
| 2025-02-14 | 255.00 | 260.00 | 254.90 | 255.00 | 245.65 | 10,577 |
| 2025-02-13 | 255.00 | 260.00 | 254.00 | 255.00 | 245.65 | 27,372 |
| 2025-02-12 | 255.00 | 260.00 | 250.50 | 254.00 | 244.69 | 38,173 |
| 2025-02-11 | 252.00 | 256.10 | 244.00 | 252.00 | 242.76 | 16,993 |
| 2025-02-10 | 252.00 | 260.00 | 244.00 | 252.00 | 242.76 | 4,690 |
| 2025-02-07 | 249.00 | 249.00 | 244.00 | 249.00 | 239.87 | 30,444 |
| 2025-02-06 | 247.00 | 254.00 | 244.00 | 249.00 | 239.87 | 22,995 |
| 2025-02-05 | 248.00 | 250.00 | 246.00 | 248.00 | 238.91 | 68,669 |
| 2025-02-04 | 250.00 | 250.00 | 246.00 | 246.00 | 236.98 | 84,170 |
| 2025-02-03 | 250.00 | 250.00 | 247.56 | 250.00 | 240.83 | 10,590 |
| 2025-01-31 | 250.00 | 253.00 | 242.00 | 246.00 | 236.98 | 23,438 |
| 2025-01-30 | 250.00 | 253.00 | 246.00 | 250.00 | 240.83 | 106,464 |
| 2025-01-29 | 250.00 | 251.92 | 247.25 | 250.00 | 240.83 | 34,323 |
| 2025-01-28 | 250.00 | 254.00 | 247.00 | 250.00 | 240.83 | 22,177 |
| 2025-01-27 | 250.00 | 250.60 | 247.00 | 250.00 | 240.83 | 25,043 |
| 2025-01-24 | 250.00 | 254.00 | 249.25 | 250.00 | 240.83 | 33,835 |
| 2025-01-23 | 250.00 | 254.00 | 246.00 | 250.00 | 240.83 | 103,659 |
| 2025-01-22 | 250.00 | 254.00 | 246.00 | 250.00 | 240.83 | 19,849 |
| 2025-01-21 | 250.00 | 251.92 | 248.96 | 250.00 | 240.83 | 13,282 |
| 2025-01-20 | 249.00 | 254.00 | 246.00 | 250.00 | 240.83 | 34,110 |
| 2025-01-17 | 248.00 | 256.00 | 246.00 | 249.00 | 239.87 | 91,852 |
| 2025-01-16 | 258.00 | 266.00 | 250.00 | 258.00 | 248.54 | 27,455 |
| 2025-01-15 | 270.00 | 270.00 | 264.00 | 270.00 | 249.50 | 29,716 |
| 2025-01-14 | 271.00 | 282.00 | 264.50 | 270.00 | 249.50 | 53,749 |
| 2025-01-13 | 272.00 | 276.00 | 266.00 | 266.00 | 245.81 | 23,186 |
| 2025-01-10 | 272.00 | 276.00 | 268.00 | 272.00 | 251.35 | 13,571 |
| 2025-01-09 | 274.00 | 276.70 | 268.00 | 272.00 | 251.35 | 43,765 |
| 2025-01-08 | 274.00 | 280.00 | 269.55 | 274.00 | 253.20 | 11,972 |
| 2025-01-07 | 274.00 | 274.00 | 270.56 | 274.00 | 253.20 | 14,889 |
| 2025-01-06 | 274.00 | 280.00 | 268.92 | 276.00 | 255.05 | 69,821 |
| 2025-01-03 | 274.00 | 280.00 | 268.00 | 274.00 | 253.20 | 7,116 |
| 2025-01-02 | 274.00 | 280.00 | 268.56 | 274.00 | 253.20 | 18,314 |
| 2024-12-31 | 274.00 | 279.88 | 268.38 | 274.00 | 253.20 | 8,837 |
| 2024-12-30 | 274.00 | 280.00 | 268.38 | 274.00 | 253.20 | 21,990 |
| 2024-12-27 | 274.00 | 280.00 | 262.00 | 274.00 | 253.20 | 48,950 |
| 2024-12-24 | 274.00 | 280.00 | 268.38 | 274.00 | 253.20 | 3,251 |
| 2024-12-23 | 274.00 | 274.00 | 268.00 | 274.00 | 253.20 | 3,019 |
| 2024-12-20 | 274.00 | 274.60 | 268.00 | 274.00 | 253.20 | 8,818 |
| 2024-12-19 | 274.00 | 274.00 | 268.00 | 274.00 | 253.20 | 57,079 |
| 2024-12-18 | 272.00 | 277.60 | 264.50 | 274.00 | 253.20 | 52,944 |
| 2024-12-17 | 270.00 | 270.25 | 264.00 | 264.00 | 243.96 | 29,121 |
| 2024-12-16 | 270.00 | 270.00 | 264.00 | 270.00 | 249.50 | 14,231 |
| 2024-12-13 | 270.00 | 282.00 | 264.00 | 268.00 | 247.65 | 11,416 |
| 2024-12-12 | 271.00 | 271.80 | 264.00 | 264.00 | 243.96 | 14,768 |
| 2024-12-11 | 271.00 | 271.00 | 268.70 | 271.00 | 250.43 | 7,611 |
| 2024-12-10 | 272.60 | 272.60 | 268.60 | 271.00 | 250.43 | 20,469 |
| 2024-12-09 | 275.00 | 280.00 | 268.00 | 274.00 | 253.20 | 12,036 |
| 2024-12-06 | 275.00 | 276.00 | 270.00 | 275.00 | 254.12 | 8,056 |
| 2024-12-05 | 275.00 | 280.00 | 270.00 | 275.00 | 254.12 | 13,815 |
| 2024-12-04 | 275.00 | 275.00 | 270.00 | 275.00 | 254.12 | 608 |
| 2024-12-03 | 275.00 | 275.00 | 270.00 | 275.00 | 254.12 | 8,127 |
| 2024-12-02 | 275.00 | 280.00 | 270.00 | 275.00 | 254.12 | 18,660 |
| 2024-11-29 | 275.00 | 280.00 | 270.88 | 276.00 | 255.05 | 26,309 |
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.