The Character Group plc - CCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	243	243	243	244	236	21,681
December 23, 2025	249.85	243	243	250	236	20,704
December 22, 2025	243	243	243	245	238	17,242
December 19, 2025	243	238	238	250	238	16,884
December 18, 2025	243	240	240	250	236	28,353
December 17, 2025	250	243	243	250	230	34,238
December 16, 2025	263	263	263	263	257	5,514
December 15, 2025	263	263	263	264.96	256.7	14,733
December 12, 2025	263	263	263	263	256.7	1,388
December 11, 2025	263	260	260	263	258	15,426
December 10, 2025	263	260	260	263	256	8,565
December 09, 2025	263	264	264	264	263	10,200
December 08, 2025	264	263	263	272	258.1	8,500
December 05, 2025	263	264	264	264	257	14,028
December 04, 2025	262	263	263	263	256	18,162
December 03, 2025	262	261	261	266	256	9,938
December 02, 2025	260	262	262	270	258.25	16,426
December 01, 2025	269	269	269	276	262	34,741
November 28, 2025	275	269	269	275	263.1	41,468
November 27, 2025	275	275	275	280	270	6,243
November 26, 2025	275	275	275	275	270	14,020
November 25, 2025	275	270	270	275	270	17,980
November 24, 2025	275	275	275	280	270	10,328
November 21, 2025	275	275	275	275	270	61,247
November 20, 2025	275	275	275	275	270.22	933
November 19, 2025	275	275	275	275	270	649
November 18, 2025	275	274	274	275	270.22	8,649
November 17, 2025	275	275	275	275	252	11,366
November 14, 2025	275	275	275	280	271.82	12,853
November 13, 2025	275	275	275	280	270	13,542
November 12, 2025	275	275	275	277	271.8	17,426
November 11, 2025	271.62	275	275	275	271.62	16,471
November 10, 2025	275	275	275	277	271.6	5,274
November 07, 2025	275	275	275	280	270	2,231
November 06, 2025	275	275	275	275	271.38	15,972
November 05, 2025	270	275	275	280	270	6,554
November 04, 2025	275	280	280	280	271.06	22,640
November 03, 2025	275	275	275	277	270	12,567
October 31, 2025	275	275	275	280	270	18,875
October 30, 2025	275	275	275	275	270	18,170
October 29, 2025	275	275	275	276	270.44	16,725
October 28, 2025	275	275	275	275	270.2	10,137
October 27, 2025	275	275	275	275	270.2	6,396
October 24, 2025	275	275	275	275	270	1,163
October 23, 2025	264	275	275	275	264	11,000
October 22, 2025	275	270	270	275	270	27,722
October 21, 2025	275	275	275	275	274	15,945
October 20, 2025	275	275	275	275	270	1,934
October 17, 2025	275	275	275	280	267	32,952
October 16, 2025	275	275	275	280	270	14,874
October 15, 2025	275	270	270	275	270	3,480
October 14, 2025	275	275	275	280	270.5	8,890
October 13, 2025	275	275	275	275	270.1	17,910
October 10, 2025	275	275	275	275	270.05	15,818
October 09, 2025	275	275	275	280	275	109
October 08, 2025	266	270	270	280	266	27,416
October 07, 2025	275	275	275	275	272.55	2,654
October 06, 2025	272	275	275	275	272	12,950
October 03, 2025	275	275	275	280	270	14,258
October 02, 2025	276	275	275	284	270	46,963

The Character Group plc (CCT.L) LSE