1. Share Prices

  2. The Character Group PLC (CCT)

264.00p+1.00 (+0.38%)05 Dec 2025, 16:35
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
Dec 5, 2025263.00p264.00p257.00p264.00p13,625
Dec 4, 2025261.00p263.00p256.00p263.00p18,162
Dec 3, 2025262.00p266.00p256.00p261.00p9,938
Dec 2, 2025269.00p270.00p258.25p262.00p13,769
Dec 1, 2025269.00p276.00p262.00p269.00p32,469
Nov 28, 2025275.00p273.00p263.10p269.00p38,842
Nov 27, 2025275.00p280.00p270.00p275.00p5,242
Nov 26, 2025275.00p275.00p270.00p275.00p11,606
Nov 25, 2025275.00p274.00p270.00p270.00p14,599
Nov 24, 2025275.00p280.00p270.00p275.00p10,327
Nov 21, 2025275.00p275.00p270.00p275.00p61,247
Nov 20, 2025275.00p270.22p270.22p275.00p933
Nov 19, 2025275.00p270.22p270.00p275.00p631
Nov 18, 2025275.00p274.00p270.22p274.00p7,681
Nov 17, 2025275.00p280.00p252.00p275.00p9,536
Nov 14, 2025275.00p280.00p271.82p275.00p12,852
Nov 13, 2025275.00p280.00p270.00p275.00p13,528
Nov 12, 2025275.00p277.00p271.80p275.00p9,926
Nov 11, 2025275.00p271.62p271.62p275.00p8,521
Nov 10, 2025275.00p277.00p271.60p275.00p5,274
Nov 7, 2025275.00p280.00p270.00p275.00p2,115
Nov 6, 2025275.00p275.00p271.38p275.00p10,172
Nov 5, 2025275.00p280.00p270.00p275.00p6,553
Nov 4, 2025275.00p280.00p271.06p280.00p21,451
Nov 3, 2025275.00p277.00p270.00p275.00p9,610
Oct 31, 2025275.00p280.00p270.00p275.00p18,873
Oct 30, 2025275.00p274.00p270.00p275.00p18,070
Oct 29, 2025275.00p276.00p270.44p275.00p16,725
Oct 28, 2025275.00p275.00p270.20p275.00p10,137
Oct 27, 2025275.00p272.00p270.20p275.00p5,698
Oct 24, 2025275.00p270.11p270.00p275.00p1,092
Oct 23, 2025275.00p270.51p264.00p275.00p10,998
Oct 22, 2025275.00p275.00p270.00p270.00p27,111
Oct 21, 2025275.00p275.00p274.00p275.00p15,885
Oct 20, 2025275.00p270.11p270.00p275.00p1,862
Oct 17, 2025275.00p280.00p267.00p275.00p27,180
Oct 16, 2025275.00p280.00p270.00p275.00p7,874
Oct 15, 2025275.00p275.00p270.00p270.00p3,480
Oct 14, 2025275.00p280.00p270.50p275.00p8,888
Oct 13, 2025275.00p270.11p270.10p275.00p9,110
Oct 10, 2025275.00p270.05p270.05p275.00p13,710
Oct 9, 2025275.00p280.00p277.00p275.00p109
Oct 8, 2025275.00p280.00p266.00p270.00p25,993
Oct 7, 2025275.00p272.55p272.55p275.00p2,642
Oct 6, 2025275.00p272.85p272.00p275.00p12,950
Oct 3, 2025275.00p0.00p0.00p275.00p0
Oct 2, 2025275.00p284.00p270.00p275.00p44,221
Oct 1, 2025279.00p286.00p258.00p275.00p59,293
Sep 30, 2025286.00p288.00p282.00p286.00p15,120
Sep 29, 2025286.00p285.70p284.00p286.00p26,382
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.