LSE - Delayed Quote
GBp
The Character Group plc (CCT.L)
305.00
+5.00
(+1.67%)
At close: October 30 at 1:38:10 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
310.00
310.00
310.00
310.00
310.00
4,510
Oct 30, 2026
300.00
310.00
294.00
305.00
305.00
13,206
Oct 29, 2026
300.00
305.00
300.00
300.00
300.00
8,904
Oct 28, 2026
300.00
306.00
300.00
300.00
300.00
22,214
Oct 27, 2026
300.00
305.28
294.00
300.00
300.00
11,579
Oct 26, 2026
300.00
306.00
296.00
306.00
306.00
7,207
Oct 23, 2026
305.00
303.10
297.00
300.00
300.00
22,425
Oct 22, 2026
305.00
310.00
300.00
305.00
305.00
2,185
Oct 21, 2026
310.00
310.00
302.00
305.00
305.00
15,796
Oct 20, 2026
310.00
306.00
306.00
310.00
310.00
3,605
Oct 19, 2026
310.00
320.00
300.00
310.00
310.00
150,703
Oct 16, 2026
315.00
310.05
306.00
310.00
310.00
14,066
Oct 15, 2026
315.00
320.00
310.00
315.00
315.00
8,653
Oct 14, 2026
315.00
315.00
310.00
315.00
315.00
31,484
Oct 13, 2026
315.00
320.00
310.00
315.00
315.00
1,763
Oct 12, 2026
315.00
314.00
310.05
315.00
315.00
33,550
Oct 9, 2026
315.00
318.00
311.00
318.00
318.00
8,675
Oct 8, 2026
315.00
320.00
320.00
315.00
315.00
1
Oct 7, 2026
315.00
320.00
311.00
315.00
315.00
9,349
Oct 6, 2026
315.00
314.00
310.60
315.00
315.00
19,243
Oct 5, 2026
315.00
320.00
310.00
315.00
315.00
1,048
Oct 2, 2026
315.00
320.00
310.00
315.00
315.00
20,234
Oct 1, 2026
315.00
320.00
310.00
315.00
315.00
8,486
Sep 30, 2026
321.00
319.95
312.00
312.00
312.00
17,756
Sep 29, 2026
321.00
330.00
312.00
321.00
321.00
37,309
Sep 28, 2026
325.00
330.00
312.00
318.00
318.00
78,344
Sep 25, 2026
309.00
316.00
303.40
309.00
309.00
6,257
Sep 24, 2026
309.00
309.00
302.00
309.00
309.00
5,590
Sep 23, 2026
313.00
316.00
302.00
309.00
309.00
13,605
Sep 22, 2026
313.00
316.00
310.01
313.00
313.00
36,417
Sep 21, 2026
313.00
316.00
307.00
313.00
313.00
24,106
Sep 18, 2026
313.00
316.00
310.00
313.00
313.00
15,103
Sep 17, 2026
313.00
311.50
310.00
313.00
313.00
12,823
Sep 16, 2026
313.00
316.00
311.50
313.00
313.00
534
Sep 15, 2026
313.00
316.00
310.00
313.00
313.00
7,703
Sep 14, 2026
315.00
320.00
310.00
313.00
313.00
6,823
Sep 11, 2026
315.00
315.00
315.00
315.00
315.00
-
Sep 10, 2026
315.00
316.00
313.55
315.00
315.00
18,429
Sep 9, 2026
315.00
320.00
310.00
315.00
315.00
4,290
Sep 8, 2026
315.00
319.80
315.86
315.00
315.00
13,747
Sep 7, 2026
315.00
320.00
315.00
315.00
315.00
5,162
Sep 4, 2026
315.00
318.00
315.00
318.00
318.00
9,077
Sep 3, 2026
315.00
320.00
315.68
315.00
315.00
5,038
Sep 2, 2026
315.00
320.00
315.86
316.00
316.00
2,666
Sep 1, 2026
315.00
320.00
315.65
315.00
315.00
23,912
Aug 28, 2026
315.00
320.00
315.50
315.00
315.00
5,656
Aug 27, 2026
315.00
316.22
316.17
315.00
315.00
5,434
Aug 26, 2026
315.00
319.80
315.05
315.00
315.00
14,555
Aug 25, 2026
315.00
316.31
310.00
310.00
310.00
15,537
Aug 24, 2026
315.00
320.00
310.00
316.00
316.00
50,160
Aug 21, 2026
315.00
318.50
310.00
315.00
315.00
1,285
Aug 20, 2026
315.00
320.00
316.00
315.00
315.00
6,275
Aug 19, 2026
315.00
315.75
315.00
315.00
315.00
7,576
Aug 18, 2026
315.00
319.50
310.20
316.00
316.00
12,039
Aug 17, 2026
315.00
320.00
313.81
315.00
315.00
20,000
Aug 14, 2026
315.00
320.00
310.00
315.00
315.00
6,902
Aug 13, 2026
315.00
320.00
310.00
315.00
315.00
3,364
Aug 12, 2026
315.00
317.40
313.50
315.00
315.00
12,387
Aug 11, 2026
315.00
316.50
313.01
315.00
315.00
12,479
Aug 10, 2026
315.00
320.00
310.00
315.00
315.00
7,200
Aug 7, 2026
315.00
313.01
313.01
315.00
315.00
341
Aug 6, 2026
315.00
319.80
310.00
315.00
315.00
99
Aug 5, 2026
315.00
316.50
313.00
315.00
315.00
2,442
Aug 4, 2026
307.00
317.00
306.00
315.00
315.00
22,852
Aug 3, 2026
307.00
308.00
306.00
307.00
307.00
2,712
Jul 31, 2026
304.00
308.00
303.28
307.00
307.00
19,427
Jul 30, 2026
304.00
308.00
300.00
304.00
304.00
20,138
Jul 29, 2026
304.00
302.00
300.00
302.00
302.00
2,501
Jul 28, 2026
304.00
304.11
304.00
304.00
304.00
9,255
Jul 27, 2026
304.00
308.00
300.00
304.00
304.00
200
Jul 24, 2026
304.00
308.00
300.00
304.00
304.00
2,326
Jul 23, 2026
302.00
308.00
302.40
304.00
304.00
9,465
Jul 22, 2026
302.00
302.60
300.00
302.00
302.00
1,784
Jul 21, 2026
304.00
302.60
302.00
302.00
302.00
25,457
Jul 20, 2026
305.00
305.00
302.50
304.00
304.00
10,199
Jul 17, 2026
306.00
311.76
300.00
305.00
305.00
4,126
Jul 16, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
295.00
308.00
295.00
308.00
308.00
27,169
Jul 15, 2026
296.00
300.00
294.55
296.00
295.96
4,113
Jul 14, 2026
296.00
300.00
292.00
296.00
295.96
24,868
Jul 13, 2026
295.00
300.00
290.00
296.00
295.96
4,996
Jul 10, 2026
295.00
300.00
293.30
295.00
294.96
8,410
Jul 9, 2026
290.00
300.00
290.00
295.00
294.96
16,306
Jul 8, 2026
290.00
290.00
289.10
290.00
289.96
3,038
Jul 7, 2026
290.00
299.60
289.10
290.00
289.96
10,395
Jul 6, 2026
290.00
300.00
280.40
290.00
289.96
7,940
Jul 3, 2026
290.00
298.00
288.50
290.00
289.96
5,814
Jul 2, 2026
290.00
296.00
280.00
290.00
289.96
17,395
Jul 1, 2026
290.00
293.00
280.00
290.00
289.96
1,765
Jun 30, 2026
285.00
300.00
282.00
290.00
289.96
8,081
Jun 29, 2026
280.00
290.00
270.00
285.00
284.96
127,734
Jun 26, 2026
280.00
296.00
280.00
280.00
279.96
126,114
Jun 25, 2026
280.00
290.00
277.00
280.00
279.96
14,370
Jun 24, 2026
280.00
284.90
275.00
280.00
279.96
15,240
Jun 23, 2026
290.00
300.00
280.50
280.00
279.96
13,154
Jun 22, 2026
290.00
281.20
280.00
290.00
289.96
697
Jun 19, 2026
290.00
300.00
280.00
290.00
289.96
21,521
Jun 18, 2026
290.00
290.15
280.00
290.00
289.96
22,656
Jun 17, 2026
290.00
299.00
288.85
290.00
289.96
6,948
Jun 16, 2026
290.00
300.00
288.52
290.00
289.96
12,456
Jun 15, 2026
285.00
290.00
280.00
290.00
289.96
5,917
Jun 12, 2026
285.00
285.00
280.00
285.00
284.96
5,123
Jun 11, 2026
285.00
288.90
282.03
285.00
284.96
2,831
Jun 10, 2026
285.00
288.90
281.60
285.00
284.96
5,129
Jun 9, 2026
282.00
290.00
282.80
285.00
284.96
3,319
Jun 8, 2026
282.00
290.00
282.80
282.00
281.96
8,064
Jun 5, 2026
282.00
283.00
276.50
282.00
281.96
6,838
Jun 4, 2026
285.00
290.00
274.00
282.00
281.96
15,934
Jun 3, 2026
285.00
287.00
280.50
285.00
284.96
16,297
Jun 2, 2026
276.00
288.90
278.00
285.00
284.96
29,597
Jun 1, 2026
276.00
282.00
277.35
276.00
275.96
7,644
May 29, 2026
275.00
280.00
270.00
278.00
277.96
58,233
May 28, 2026
275.00
277.30
270.00
274.00
273.96
23,801
May 27, 2026
275.00
279.00
270.00
275.00
274.96
3,792
May 26, 2026
275.00
280.00
270.00
275.00
274.96
8,367
May 22, 2026
275.00
280.00
274.50
275.00
274.96
27,510
May 21, 2026
275.00
280.00
270.00
275.00
274.96
7,697
May 20, 2026
275.00
276.00
270.00
275.00
274.96
20,055
May 19, 2026
270.00
280.00
272.20
275.00
274.96
7,132
May 18, 2026
270.00
280.00
260.00
270.00
269.96
42,522
May 15, 2026
270.00
280.00
260.00
270.00
269.96
40,910
May 14, 2026
270.00
280.00
260.00
270.00
269.96
26,467
May 13, 2026
273.00
280.00
262.40
270.00
269.96
28,205
May 12, 2026
255.00
280.00
250.00
273.00
272.96
67,698
May 11, 2026
246.00
250.00
242.00
246.00
245.97
17,242
May 8, 2026
246.00
250.00
242.00
246.00
245.97
2,166
May 7, 2026
246.00
250.00
242.00
250.00
249.97
17,421
May 6, 2026
246.00
250.00
242.48
246.00
245.97
11,617
May 5, 2026
246.00
250.00
242.00
246.00
245.97
11,583
May 1, 2026
246.00
250.00
242.00
246.00
245.97
10,600
Apr 30, 2026
246.00
250.00
243.00
250.00
249.97
15,157
Apr 29, 2026
246.00
243.00
242.00
246.00
245.97
3,478
Apr 28, 2026
246.00
250.00
243.00
246.00
245.97
3,395
Apr 27, 2026
246.00
250.00
242.00
246.00
245.97
4,244
Apr 24, 2026
246.00
246.00
243.30
246.00
245.97
6,799
Apr 23, 2026
246.00
248.80
242.00
246.00
245.97
8,815
Apr 22, 2026
246.00
246.00
243.00
246.00
245.97
6,330
Apr 21, 2026
244.00
249.00
242.00
246.00
245.97
16,821
Apr 20, 2026
246.00
249.36
242.00
244.00
243.97
5,313
Apr 17, 2026
246.00
250.00
242.00
244.00
243.97
25,197
Apr 16, 2026
246.00
249.60
245.00
246.00
245.97
392
Apr 15, 2026
236.00
250.00
236.00
246.00
245.97
15,767
Apr 14, 2026
236.00
240.00
236.00
236.00
235.97
6,009
Apr 13, 2026
236.00
240.00
232.96
236.00
235.97
11,371
Apr 10, 2026
236.00
240.00
232.00
236.00
235.97
1,734
Apr 9, 2026
236.00
235.10
232.00
236.00
235.97
1,044
Apr 8, 2026
230.00
240.00
220.00
240.00
239.97
28,490
Apr 7, 2026
225.00
240.00
220.00
240.00
239.97
50,371
Apr 2, 2026
225.00
230.00
222.00
225.00
224.97
13,957
Apr 1, 2026
225.00
230.00
220.00
230.00
229.97
13,313
Mar 31, 2026
227.00
230.00
220.00
225.00
224.97
11,234
Mar 30, 2026
227.00
230.00
222.00
227.00
226.97
2,317
Mar 27, 2026
227.00
232.00
220.00
227.00
226.97
27,257
Mar 26, 2026
237.00
234.12
230.00
227.00
226.97
25,263
Mar 25, 2026
237.00
240.00
234.00
237.00
236.97
59,190
Mar 24, 2026
237.00
240.00
234.10
237.00
236.97
7,660
Mar 23, 2026
237.00
240.00
234.00
237.00
236.97
14,378
Mar 20, 2026
237.00
234.00
234.00
237.00
236.97
1,231
Mar 19, 2026
237.00
235.50
234.50
237.00
236.97
20,410
Mar 18, 2026
237.00
237.27
234.00
237.00
236.97
95,646
Mar 17, 2026
237.00
240.00
235.50
237.00
236.97
7,850
Mar 16, 2026
237.00
240.00
231.00
237.00
236.97
2,310
Mar 13, 2026
237.00
237.00
235.50
236.00
235.97
19,105
Mar 12, 2026
237.00
237.05
236.20
237.00
236.97
6,467
Mar 11, 2026
237.00
240.00
237.05
237.00
236.97
1,331
Mar 10, 2026
237.00
240.00
237.00
237.00
236.97
9,879
Mar 9, 2026
237.00
240.00
237.05
237.00
236.97
10,982
Mar 6, 2026
237.00
240.00
234.00
237.00
236.97
7,545
Mar 5, 2026
240.00
241.70
236.00
237.00
236.97
14,410
Mar 4, 2026
240.00
246.00
234.00
240.00
239.97
19,353
Mar 3, 2026
240.00
246.00
234.00
240.00
239.97
38,789
Mar 2, 2026
240.00
235.10
235.10
240.00
239.97
23,118
Feb 27, 2026
240.00
246.00
232.00
240.00
239.97
32,754
Feb 26, 2026
243.00
246.00
234.00
240.00
239.97
51,146
Feb 25, 2026
243.00
252.00
237.50
243.00
242.97
18,051
Feb 24, 2026
247.00
249.00
242.11
243.00
242.97
14,979
Feb 23, 2026
247.00
245.30
242.00
247.00
246.97
11,771
Feb 20, 2026
247.00
250.00
244.07
247.00
246.97
24,881
Feb 19, 2026
249.00
250.00
244.00
247.00
246.97
3,586
Feb 18, 2026
252.00
246.00
244.13
250.00
249.97
1,790
Feb 17, 2026
252.00
250.72
250.00
252.00
251.97
5,739
Feb 16, 2026
252.00
260.00
244.18
252.00
251.97
32,970
Feb 13, 2026
252.00
260.00
242.00
242.00
241.97
18,833
Feb 12, 2026
252.00
252.80
247.20
252.00
251.97
6,858
Feb 11, 2026
252.00
254.20
246.15
252.00
251.97
6,697
Feb 10, 2026
252.00
255.00
244.00
252.00
251.97
5,558
Feb 9, 2026
252.00
252.17
244.00
252.00
251.97
32,589
Feb 6, 2026
252.00
260.00
244.00
244.00
243.97
5,644
Feb 5, 2026
252.00
248.30
248.30
252.00
251.97
794
Feb 4, 2026
245.00
259.00
242.00
252.00
251.97
20,317
Feb 3, 2026
239.00
250.00
234.00
245.00
244.97
36,199
Feb 2, 2026
239.00
243.00
234.00
239.00
238.97
3,808
Jan 30, 2026
239.00
240.00
236.00
239.00
238.97
6,397
Jan 29, 2026
242.00
244.00
234.00
238.00
237.97
8,573
Jan 28, 2026
242.00
250.00
234.00
242.00
241.97
2,821
Jan 27, 2026
242.00
250.00
234.00
242.00
241.97
4,854
Jan 26, 2026
242.00
245.00
234.00
242.00
241.97
5,487
Jan 23, 2026
242.00
250.00
240.50
242.00
241.97
785
Jan 22, 2026
242.00
250.00
234.00
242.00
241.97
7,380
Jan 21, 2026
242.00
250.00
240.10
242.00
241.97
18,476
Jan 20, 2026
242.00
246.88
234.00
242.00
241.97
6,394
Jan 19, 2026
242.00
250.00
232.00
242.00
241.97
14,287
Jan 16, 2026
225.00
250.00
226.00
250.00
249.97
35,822
Jan 15, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
237.00
241.00
230.15
237.00
236.97
527
Jan 14, 2026
237.00
240.00
233.50
240.00
239.94
40,888
Jan 13, 2026
237.00
240.00
234.52
240.00
239.94
31,328
Jan 12, 2026
237.00
241.00
230.00
237.00
236.94
9,685
Jan 9, 2026
237.00
244.00
230.05
237.00
236.94
101,700
Jan 8, 2026
237.00
244.00
230.00
237.00
236.94
4,660
Jan 7, 2026
243.00
250.00
230.00
237.00
236.94
31,434
Jan 6, 2026
243.00
236.15
236.00
243.00
242.94
2,012
Jan 5, 2026
243.00
250.00
236.00
243.00
242.94
13,370
Jan 2, 2026
243.00
240.00
237.00
240.00
239.94
8,231
Dec 31, 2025
243.00
237.00
234.00
243.00
242.94
1,547
Dec 30, 2025
243.00
249.85
236.00
240.00
239.94
10,038
Dec 29, 2025
243.00
250.00
236.00
236.00
235.94
13,286
Dec 24, 2025
243.00
244.00
236.00
243.00
242.94
21,681
Dec 23, 2025
243.00
250.00
236.00
243.00
242.94
20,703
Dec 22, 2025
243.00
245.00
238.00
243.00
242.94
17,222
Dec 19, 2025
243.00
250.00
238.00
238.00
237.94
16,882
Dec 18, 2025
243.00
250.00
236.00
240.00
239.94
26,353
Dec 17, 2025
245.00
250.00
230.00
243.00
242.94
34,238
Dec 16, 2025
263.00
257.00
257.00
263.00
262.93
3,514
Dec 15, 2025
263.00
264.96
256.70
263.00
262.93
13,560
Dec 12, 2025
263.00
262.55
256.70
263.00
262.93
888
Dec 11, 2025
263.00
262.55
258.00
260.00
259.93
14,001
Dec 10, 2025
263.00
260.00
256.00
260.00
259.93
8,565
Dec 9, 2025
263.00
264.00
264.00
264.00
263.93
10,200
Dec 8, 2025
263.00
272.00
258.10
263.00
262.93
7,012
Dec 5, 2025
263.00
264.00
257.00
264.00
263.93
13,625
Dec 4, 2025
261.00
263.00
256.00
263.00
262.93
18,162
Dec 3, 2025
262.00
266.00
256.00
261.00
260.93
9,938
Dec 2, 2025
269.00
270.00
258.25
262.00
261.93
13,769
Dec 1, 2025
269.00
276.00
262.00
269.00
268.93
32,469
Nov 28, 2025
275.00
273.00
263.10
269.00
268.93
38,842
Nov 27, 2025
275.00
280.00
270.00
275.00
274.93
5,242
Nov 26, 2025
275.00
275.00
270.00
275.00
274.93
11,606
Nov 25, 2025
275.00
274.00
270.00
270.00
269.93
14,599
Nov 24, 2025
275.00
280.00
270.00
275.00
274.93
10,327
Nov 21, 2025
275.00
275.00
270.00
275.00
274.93
61,247
Nov 20, 2025
275.00
270.22
270.22
275.00
274.93
933
Nov 19, 2025
275.00
270.22
270.00
275.00
274.93
631
Nov 18, 2025
275.00
274.00
270.22
274.00
273.93
7,681
Nov 17, 2025
275.00
280.00
252.00
275.00
274.93
9,536
Nov 14, 2025
275.00
280.00
271.82
275.00
274.93
12,852
Nov 13, 2025
275.00
280.00
270.00
275.00
274.93
13,528
Nov 12, 2025
275.00
277.00
271.80
275.00
274.93
9,926
Nov 11, 2025
275.00
271.62
271.62
275.00
274.93
8,521
Nov 10, 2025
275.00
277.00
271.60
275.00
274.93
5,274
Nov 7, 2025
275.00
280.00
270.00
275.00
274.93
2,115
Nov 6, 2025
275.00
275.00
271.38
275.00
274.93
10,172
Nov 5, 2025
275.00
280.00
270.00
275.00
274.93
6,553
Nov 4, 2025
275.00
280.00
271.06
280.00
279.93
21,451
Nov 3, 2025
275.00
277.00
270.00
275.00
274.93
9,610
