The Character Group plc (CCT.L) LSE
236.00
-1(-0.42%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
236.00
-1(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 237 | 236 | 236 | 237 | 235.5 | 20,360 |
| March 12, 2026 | 237 | 237 | 237 | 237.06 | 236.2 | 10,007 |
| March 11, 2026 | 237 | 237.06 | 237.06 | 237.06 | 237 | 3,331 |
| March 10, 2026 | 237 | 237 | 237 | 240 | 237 | 10,891 |
| March 09, 2026 | 237 | 237 | 237 | 240 | 237 | 12,192 |
| March 06, 2026 | 237 | 237 | 237 | 240 | 234 | 7,546 |
| March 05, 2026 | 240 | 237 | 237 | 241.7 | 236 | 14,640 |
| March 04, 2026 | 240 | 240 | 240 | 246 | 234 | 20,465 |
| March 03, 2026 | 240 | 240 | 240 | 246 | 234 | 40,254 |
| March 02, 2026 | 240 | 240 | 240 | 246 | 235.07 | 29,877 |
| February 27, 2026 | 240 | 240 | 240 | 246 | 234 | 42,754 |
| February 26, 2026 | 243 | 240 | 240 | 246 | 234 | 54,943 |
| February 25, 2026 | 243 | 243 | 243 | 252 | 237.5 | 19,432 |
| February 24, 2026 | 247 | 243 | 243 | 249 | 242.11 | 16,979 |
| February 23, 2026 | 247 | 247 | 247 | 247 | 242 | 16,646 |
| February 20, 2026 | 247 | 247 | 0 | 250 | 244.07 | 24,881 |
| February 19, 2026 | 249 | 247 | 0 | 250 | 244 | 3,587 |
| February 18, 2026 | 252 | 250 | 0 | 252 | 244.13 | 3,205 |
| February 17, 2026 | 252 | 252 | 0 | 252 | 250 | 11,439 |
| February 16, 2026 | 252 | 252 | 0 | 260 | 244.18 | 32,970 |
| February 13, 2026 | 252 | 242 | 0 | 260 | 242 | 18,833 |
| February 12, 2026 | 252 | 252 | 0 | 252.8 | 247.2 | 8,117 |
| February 11, 2026 | 252 | 252 | 0 | 254.2 | 246.15 | 8,687 |
| February 10, 2026 | 252 | 252 | 0 | 255 | 244 | 5,558 |
| February 09, 2026 | 252 | 252 | 0 | 252.17 | 244 | 38,589 |
| February 06, 2026 | 252 | 244 | 0 | 260 | 244 | 5,644 |
| February 05, 2026 | 252 | 252 | 0 | 252 | 248.3 | 1,016 |
| February 04, 2026 | 245 | 252 | 0 | 259 | 242 | 20,537 |
| February 03, 2026 | 239 | 245 | 0 | 250 | 234 | 44,200 |
| February 02, 2026 | 239 | 239 | 0 | 243 | 234 | 5,220 |
| January 30, 2026 | 239 | 239 | 0 | 240 | 236 | 7,296 |
| January 29, 2026 | 242 | 238 | 0 | 244 | 234 | 8,573 |
| January 28, 2026 | 242 | 242 | 0 | 250 | 234 | 3,132 |
| January 27, 2026 | 242 | 242 | 0 | 250 | 234 | 6,151 |
| January 26, 2026 | 242 | 242 | 0 | 245 | 234 | 5,817 |
| January 23, 2026 | 242 | 242 | 0 | 250 | 240.5 | 787 |
| January 22, 2026 | 242 | 242 | 0 | 250 | 234 | 7,380 |
| January 21, 2026 | 242 | 242 | 0 | 242 | 240.1 | 18,476 |
| January 20, 2026 | 242 | 242 | 0 | 246.88 | 234 | 7,594 |
| January 19, 2026 | 248 | 242 | 0 | 250 | 232 | 14,288 |
| January 16, 2026 | 242 | 250 | 0 | 250 | 225 | 35,823 |
| January 15, 2026 | 237 | 237 | 0 | 241 | 230.15 | 673 |
| January 14, 2026 | 234.52 | 240 | 0 | 240 | 233.5 | 40,888 |
| January 13, 2026 | 237 | 240 | 0 | 240 | 234.52 | 31,328 |
| January 12, 2026 | 237 | 237 | 0 | 241 | 230 | 10,077 |
| January 09, 2026 | 236 | 237 | 0 | 237 | 232.75 | 101,700 |
| January 08, 2026 | 237 | 237 | 0 | 237 | 230 | 4,660 |
| January 07, 2026 | 243 | 237 | 0 | 250 | 230 | 31,435 |
| January 06, 2026 | 243 | 243 | 0 | 243 | 236 | 4,012 |
| January 05, 2026 | 243 | 243 | 0 | 250 | 236 | 13,370 |
| January 02, 2026 | 243 | 240 | 0 | 243 | 237 | 8,231 |
| December 31, 2025 | 234 | 243 | 0 | 243 | 234 | 1,917 |
| December 30, 2025 | 243 | 240 | 0 | 249.85 | 236 | 17,458 |
| December 29, 2025 | 236 | 236 | 0 | 250 | 236 | 13,286 |
| December 24, 2025 | 243 | 243 | 0 | 244 | 236 | 21,681 |
| December 23, 2025 | 249.85 | 243 | 0 | 250 | 236 | 20,704 |
| December 22, 2025 | 243 | 243 | 0 | 245 | 238 | 17,242 |
| December 19, 2025 | 243 | 238 | 0 | 250 | 238 | 16,884 |
| December 18, 2025 | 243 | 240 | 0 | 250 | 236 | 28,353 |
| December 17, 2025 | 250 | 243 | 0 | 250 | 230 | 34,238 |