1. Share Prices

  2. The Character Group PLC (CCT)

310.00p+0.00 (+0.00%)05 Aug 2025, 15:40
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
Aug 4, 2025298.00p320.00p303.70p310.00p16,336
Aug 1, 2025298.00p306.00p290.00p298.00p55,802
Jul 31, 2025298.00p303.70p298.65p298.00p23,653
Jul 30, 2025298.00p305.00p297.00p298.00p8,884
Jul 29, 2025295.00p306.00p290.00p298.00p17,345
Jul 28, 2025296.00p302.00p295.10p295.00p11,162
Jul 25, 2025295.00p304.00p290.00p296.00p10,009
Jul 24, 2025295.00p300.00p290.00p295.00p6,699
Jul 23, 2025292.00p299.00p291.00p295.00p24,073
Jul 22, 2025277.00p295.00p276.00p292.00p58,497
Jul 21, 2025277.00p284.00p270.00p277.00p4,405
Jul 18, 2025277.00p284.00p270.00p277.00p2,018
Jul 17, 2025277.00p284.00p277.91p277.00p2,904
Jul 16, 2025277.00p284.00p270.00p277.00p15,647
Jul 15, 2025272.00p280.00p275.22p277.00p10,366
Jul 14, 2025270.00p285.00p264.00p272.00p41,457
Jul 11, 2025270.00p280.00p260.00p270.00p5,454
Jul 10, 2025270.00p280.00p270.50p270.00p5,063
Jul 9, 2025270.00p279.00p271.88p270.00p4,634
Jul 8, 2025270.00p274.00p271.52p274.00p5,241
Jul 7, 2025270.00p279.00p260.00p270.00p3,135
Jul 4, 2025270.00p280.00p270.82p270.00p6,163
Jul 3, 2025270.00p280.00p260.00p270.00p7,382
Jul 2, 2025270.00p273.00p270.40p270.00p4,825
Jul 1, 2025270.00p274.00p268.00p270.00p50,974
Jun 30, 2025270.00p279.78p262.00p270.00p13,972
Jun 27, 2025255.00p274.00p260.00p266.00p20,176
Jun 26, 2025255.00p260.00p250.00p255.00p4,238
Jun 25, 2025255.00p259.80p255.00p255.00p4,699
Jun 24, 2025252.00p260.00p244.00p255.00p10,354
Jun 23, 2025250.00p256.00p256.00p250.00p476
Jun 20, 2025250.00p255.40p250.00p250.00p5,740
Jun 19, 2025250.00p255.87p244.00p250.00p6,632
Jun 18, 2025248.00p256.00p248.50p250.00p27,729
Jun 17, 2025248.00p252.00p246.50p248.00p7,940
Jun 16, 2025248.00p252.00p248.00p248.00p1,620
Jun 13, 2025245.00p256.00p240.00p248.00p6,577
Jun 12, 2025245.00p256.00p240.00p245.00p13,944
Jun 11, 2025245.00p249.90p245.50p245.00p1,927
Jun 10, 2025241.00p250.00p243.14p245.00p10,792
Jun 9, 2025241.00p245.90p240.88p241.00p11,361
Jun 6, 2025241.00p246.00p241.00p246.00p5,340
Jun 5, 2025241.00p246.00p236.00p241.00p69,836
Jun 4, 2025238.00p246.00p236.00p242.00p51,719
Jun 3, 2025232.00p240.00p232.50p238.00p116,054
Jun 2, 2025240.00p250.00p230.00p232.00p132,452
May 30, 2025240.00p246.00p240.00p240.00p20,661
May 29, 2025240.00p246.00p234.00p240.00p22,249
May 28, 2025240.00p245.88p236.35p244.00p22,354
May 27, 2025240.00p246.00p235.25p240.00p37,427
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63