Character Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 275.00 | 275.00 | 270.00 | 275.00 | 254.12 | 18,881 |
| 2024-11-27 | 278.00 | 280.00 | 267.00 | 272.00 | 251.35 | 25,413 |
| 2024-11-26 | 278.00 | 282.00 | 275.00 | 278.00 | 256.90 | 7,252 |
| 2024-11-25 | 278.00 | 279.00 | 274.22 | 278.00 | 256.90 | 12,810 |
| 2024-11-22 | 278.00 | 278.00 | 274.22 | 278.00 | 256.90 | 22,149 |
| 2024-11-21 | 278.00 | 278.00 | 270.00 | 274.00 | 253.20 | 6,211 |
| 2024-11-20 | 278.00 | 280.00 | 273.56 | 278.00 | 256.90 | 10,425 |
| 2024-11-19 | 278.00 | 286.00 | 270.00 | 276.00 | 255.05 | 14,615 |
| 2024-11-18 | 278.00 | 278.00 | 266.00 | 278.00 | 256.90 | 101 |
| 2024-11-15 | 276.00 | 282.00 | 264.00 | 278.00 | 256.90 | 2,135 |
| 2024-11-14 | 276.00 | 277.00 | 272.50 | 276.00 | 255.05 | 16,843 |
| 2024-11-13 | 276.00 | 279.00 | 274.15 | 276.00 | 255.05 | 3,972 |
| 2024-11-12 | 276.00 | 279.00 | 270.00 | 272.00 | 251.35 | 23,663 |
| 2024-11-11 | 275.00 | 279.00 | 273.82 | 276.00 | 255.05 | 3,920 |
| 2024-11-08 | 275.00 | 275.56 | 268.00 | 275.00 | 254.12 | 22,228 |
| 2024-11-07 | 275.00 | 282.00 | 268.00 | 275.00 | 254.12 | 8,193 |
| 2024-11-06 | 275.00 | 278.20 | 272.52 | 275.00 | 254.12 | 4,011 |
| 2024-11-05 | 274.00 | 280.00 | 271.55 | 280.00 | 258.74 | 4,153 |
| 2024-11-04 | 274.00 | 280.00 | 268.00 | 274.00 | 253.20 | 6,485 |
| 2024-11-01 | 274.00 | 274.00 | 271.00 | 274.00 | 253.20 | 2,301 |
| 2024-10-31 | 274.00 | 280.00 | 268.00 | 274.00 | 253.20 | 11,098 |
| 2024-10-30 | 265.00 | 280.00 | 260.00 | 274.00 | 253.20 | 32,642 |
| 2024-10-29 | 256.00 | 270.00 | 256.00 | 265.00 | 244.88 | 58,384 |
| 2024-10-28 | 256.00 | 266.00 | 250.00 | 254.00 | 234.72 | 32,820 |
| 2024-10-25 | 262.00 | 264.00 | 251.55 | 256.00 | 236.57 | 13,576 |
| 2024-10-24 | 262.00 | 264.00 | 260.00 | 262.00 | 242.11 | 8,668 |
| 2024-10-23 | 264.00 | 268.00 | 260.00 | 262.00 | 242.11 | 10,461 |
| 2024-10-22 | 264.00 | 268.00 | 260.00 | 264.00 | 243.96 | 7,459 |
| 2024-10-21 | 264.00 | 268.00 | 260.00 | 268.00 | 247.65 | 10,312 |
| 2024-10-18 | 264.00 | 268.00 | 260.00 | 262.00 | 242.11 | 21,967 |
| 2024-10-17 | 264.00 | 268.00 | 260.55 | 262.00 | 242.11 | 6,757 |
| 2024-10-16 | 264.00 | 268.00 | 260.00 | 264.00 | 243.96 | 31,018 |
| 2024-10-15 | 265.00 | 270.00 | 260.00 | 264.00 | 243.96 | 9,140 |
| 2024-10-14 | 265.00 | 270.00 | 260.00 | 268.00 | 247.65 | 13,420 |
| 2024-10-11 | 273.00 | 275.03 | 260.00 | 265.00 | 244.88 | 64,953 |
| 2024-10-10 | 276.00 | 276.00 | 270.00 | 272.00 | 251.35 | 22,872 |
| 2024-10-09 | 274.00 | 279.00 | 270.85 | 279.00 | 257.82 | 24,574 |
| 2024-10-08 | 274.00 | 280.00 | 270.40 | 274.00 | 253.20 | 50,200 |
| 2024-10-07 | 274.00 | 278.00 | 270.00 | 276.00 | 255.05 | 6,371 |
| 2024-10-04 | 274.00 | 278.00 | 270.00 | 274.00 | 253.20 | 1,808 |
| 2024-10-03 | 275.00 | 275.80 | 270.00 | 274.00 | 253.20 | 12,310 |
| 2024-10-02 | 275.00 | 278.00 | 272.00 | 272.00 | 251.35 | 20,909 |
| 2024-10-01 | 283.00 | 288.00 | 273.00 | 275.00 | 254.12 | 63,874 |
| 2024-09-30 | 277.00 | 277.00 | 274.00 | 277.00 | 255.97 | 10,608 |
| 2024-09-27 | 280.00 | 280.00 | 273.00 | 278.00 | 256.90 | 27,285 |
| 2024-09-26 | 285.00 | 285.60 | 278.30 | 285.00 | 263.36 | 10,251 |
| 2024-09-25 | 284.00 | 288.80 | 278.50 | 285.00 | 263.36 | 6,809 |
| 2024-09-24 | 283.00 | 286.00 | 276.55 | 284.00 | 262.44 | 19,405 |
| 2024-09-23 | 281.00 | 286.00 | 273.75 | 283.00 | 261.52 | 12,171 |
| 2024-09-20 | 281.00 | 282.00 | 272.00 | 281.00 | 259.67 | 9,829 |
| 2024-09-19 | 281.00 | 290.00 | 272.36 | 281.00 | 259.67 | 110,481 |
| 2024-09-18 | 281.00 | 281.00 | 277.00 | 281.00 | 259.67 | 1,844 |
| 2024-09-17 | 281.00 | 290.00 | 272.10 | 281.00 | 259.67 | 5,811 |
| 2024-09-16 | 281.00 | 285.00 | 272.00 | 281.00 | 259.67 | 9,725 |
| 2024-09-13 | 281.00 | 285.32 | 270.00 | 270.00 | 249.50 | 6,752 |
| 2024-09-12 | 281.00 | 285.32 | 275.50 | 281.00 | 259.67 | 6,376 |
| 2024-09-11 | 281.00 | 284.00 | 272.00 | 281.00 | 259.67 | 14,999 |
| 2024-09-10 | 281.00 | 290.00 | 272.00 | 281.00 | 259.67 | 12,251 |
| 2024-09-09 | 281.00 | 285.70 | 272.90 | 281.00 | 259.67 | 2,654 |
| 2024-09-06 | 284.00 | 290.00 | 280.00 | 281.00 | 259.67 | 25,815 |
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.