1. Share Prices

  2. The Character Group PLC (CCT)

275.00p+0.00 (+0.00%)06 Nov 2025, 12:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Character Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025275.00p275.00p271.38p275.00p10,172
Nov 5, 2025275.00p280.00p270.00p275.00p6,553
Nov 4, 2025275.00p280.00p271.06p280.00p21,451
Nov 3, 2025275.00p277.00p270.00p275.00p9,610
Oct 31, 2025275.00p280.00p270.00p275.00p18,873
Oct 30, 2025275.00p274.00p270.00p275.00p18,070
Oct 29, 2025275.00p276.00p270.44p275.00p16,725
Oct 28, 2025275.00p275.00p270.20p275.00p10,137
Oct 27, 2025275.00p272.00p270.20p275.00p5,698
Oct 24, 2025275.00p270.11p270.00p275.00p1,092
Oct 23, 2025275.00p270.51p264.00p275.00p10,998
Oct 22, 2025275.00p275.00p270.00p270.00p27,111
Oct 21, 2025275.00p275.00p274.00p275.00p15,885
Oct 20, 2025275.00p270.11p270.00p275.00p1,862
Oct 17, 2025275.00p280.00p267.00p275.00p27,180
Oct 16, 2025275.00p280.00p270.00p275.00p7,874
Oct 15, 2025275.00p275.00p270.00p270.00p3,480
Oct 14, 2025275.00p280.00p270.50p275.00p8,888
Oct 13, 2025275.00p270.11p270.10p275.00p9,110
Oct 10, 2025275.00p270.05p270.05p275.00p13,710
Oct 9, 2025275.00p280.00p277.00p275.00p109
Oct 8, 2025275.00p280.00p266.00p270.00p25,993
Oct 7, 2025275.00p272.55p272.55p275.00p2,642
Oct 6, 2025275.00p272.85p272.00p275.00p12,950
Oct 3, 2025275.00p280.00p270.00p275.00p13,818
Oct 2, 2025275.00p284.00p270.00p275.00p44,221
Oct 1, 2025279.00p286.00p258.00p275.00p59,293
Sep 30, 2025286.00p288.00p282.00p286.00p15,120
Sep 29, 2025286.00p285.70p284.00p286.00p26,382
Sep 26, 2025286.00p290.00p284.00p286.00p1,055
Sep 25, 2025286.00p286.00p286.00p286.00p2,800
Sep 24, 2025286.00p285.20p284.00p286.00p5,594
Sep 23, 2025286.00p286.00p285.20p286.00p8,269
Sep 22, 2025286.00p285.75p282.00p286.00p4,007
Sep 19, 2025286.00p290.00p282.00p288.00p27,217
Sep 18, 2025285.00p290.00p280.00p290.00p9,701
Sep 17, 2025285.00p288.00p281.50p285.00p1,179
Sep 16, 2025285.00p288.00p281.00p284.00p24,914
Sep 15, 2025285.00p290.00p280.00p286.00p56,587
Sep 12, 2025295.00p295.00p282.50p286.00p21,609
Sep 11, 2025295.00p300.00p290.00p295.00p33,800
Sep 10, 2025295.00p296.00p286.00p295.00p55,759
Sep 9, 2025295.00p298.00p286.00p294.00p59,289
Sep 8, 2025295.00p298.50p291.00p295.00p9,537
Sep 5, 2025295.00p295.00p290.00p295.00p47,551
Sep 4, 2025295.00p296.00p290.00p295.00p13,519
Sep 3, 2025305.00p310.00p290.00p295.00p43,366
Sep 2, 2025305.00p310.00p300.00p306.00p31,073
Sep 1, 2025305.00p308.00p302.01p308.00p12,763
Aug 29, 2025305.00p310.00p300.00p305.00p37,246
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Zigup PLC359.003.46
AJ Bell PLC560.003.32
Hays PLC60.002.21
Watches Of Switzerland Group PLC412.002.28
Bridgepoint Group PLC302.604.49
Hunting PLC364.002.10