330.00p-2.00 (-0.60%)24 May 2024, 15:47
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

 
     
DateOpenHighLowCloseVolume
May 24, 2024334.00p332.88p324.00p330.00p9,396
May 23, 2024334.00p339.00p328.00p332.00p25,599
May 22, 2024329.00p340.00p326.75p340.00p12,290
May 21, 2024319.00p330.00p320.00p329.00p39,934
May 20, 2024319.00p324.00p314.00p319.00p34,955
May 17, 2024319.00p323.00p312.84p319.00p20,108
May 16, 2024323.00p330.00p320.48p323.00p17,281
May 15, 2024307.00p330.00p300.00p330.00p74,505
May 14, 2024290.00p310.00p286.00p296.00p257,980
May 13, 2024293.00p295.20p286.80p290.00p71,603
May 9, 20240.25p0.23p0.23p0.25p46,069
May 8, 20240.25p0.23p0.23p0.25p475,644
May 7, 20240.25p0.23p0.23p0.25p100,000
May 2, 20240.25p0.23p0.23p0.25p142,368
May 1, 20240.25p0.27p0.27p0.27p54,000
Apr 30, 2024277.00p279.70p274.00p277.00p36,213
Apr 29, 2024277.00p280.00p275.30p277.00p12,122
Apr 26, 2024277.00p278.50p274.00p277.00p28,586
Apr 25, 2024277.00p278.50p274.00p277.00p95,227
Apr 24, 2024277.00p278.50p270.00p270.00p58,769
Apr 23, 2024277.00p278.50p276.88p277.00p1,434
Apr 22, 2024277.00p279.00p270.00p270.00p22,177
Apr 19, 2024276.00p280.00p276.66p277.00p1,090
Apr 18, 2024277.00p280.00p279.75p277.00p3,561
Apr 17, 2024277.00p280.00p274.00p277.00p28,254
Apr 16, 2024277.00p280.00p274.00p277.00p70,369
Apr 15, 2024277.00p280.00p275.00p277.00p3,015
Apr 12, 2024276.00p280.00p275.60p277.00p16,630
Apr 11, 2024273.00p279.04p272.00p276.00p26,271
Apr 10, 2024273.00p275.24p270.75p273.00p6,536
Apr 9, 2024273.00p275.40p268.00p273.00p35,654
Apr 8, 2024273.00p278.00p268.00p273.00p35,156
Apr 5, 2024273.00p276.00p269.00p273.00p86,935
Apr 4, 2024274.00p278.00p270.00p276.00p64,172
Apr 3, 2024262.00p278.00p260.00p274.00p66,887
Apr 2, 2024262.00p264.00p260.00p264.00p61,948
Mar 28, 20240.25p0.26p0.20p0.26p98,401
Mar 27, 20240.25p0.27p0.27p0.25p200,001
Mar 26, 20240.25p0.22p0.22p0.25p33,806
Mar 25, 20240.25p0.22p0.22p0.25p33,557
Mar 21, 20240.25p0.23p0.23p0.25p87,483
Mar 20, 20240.25p0.25p0.23p0.25p60,768
Mar 14, 20240.25p0.27p0.20p0.27p653,585
Mar 12, 20240.25p0.30p0.30p0.25p17,095
Mar 11, 20240.23p0.25p0.21p0.25p275,000
Mar 8, 20240.23p0.25p0.21p0.23p1,616,104
Mar 7, 20240.23p0.24p0.20p0.23p456,722
Mar 5, 20240.23p0.21p0.21p0.23p15,444
Mar 4, 20240.23p0.25p0.20p0.23p300,686
Mar 1, 20240.25p0.25p0.20p0.25p1,078,449
Showing 1 to 50 of 231