CPPGroup Plc (AIM:CPP)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
-1.50 (-2.04%)
Mar 5, 2026, 8:00 AM GMT
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | - | -2.04% | 94 |
| Mar 4, 2026 | 75.00 | 75.00 | 75.00 | 73.50 | 73.50 | - | 6 |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 2, 2026 | 72.00 | 75.00 | 72.00 | 73.50 | 73.50 | - | 643 |
| Feb 27, 2026 | 72.00 | 72.00 | 72.00 | 73.50 | 73.50 | 2.08% | 50 |
| Feb 26, 2026 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 5,571 |
| Feb 25, 2026 | 73.95 | 73.95 | 73.95 | 74.00 | 74.00 | 1.37% | 10,000 |
| Feb 24, 2026 | 71.04 | 71.04 | 71.04 | 73.00 | 73.00 | 2.82% | 2,920 |
| Feb 23, 2026 | 73.00 | 74.50 | 68.80 | 71.00 | 71.00 | -4.38% | 46,535 |
| Feb 20, 2026 | 74.00 | 74.00 | 71.00 | 74.25 | 74.25 | -1.00% | 18,169 |
| Feb 19, 2026 | 78.50 | 78.50 | 70.50 | 75.00 | 75.00 | -6.54% | 71,349 |
| Feb 18, 2026 | 76.50 | 82.00 | 76.50 | 80.25 | 80.25 | - | 255 |
| Feb 17, 2026 | 78.50 | 78.54 | 78.00 | 80.25 | 80.25 | - | 9,428 |
| Feb 16, 2026 | 81.52 | 78.50 | 78.50 | 80.25 | 80.25 | - | 726 |
| Feb 13, 2026 | 78.50 | 82.00 | 77.25 | 80.25 | 80.25 | - | 22,747 |
| Feb 12, 2026 | 82.00 | 82.00 | 78.50 | 80.25 | 80.25 | - | 17,149 |
| Feb 11, 2026 | 78.50 | 78.54 | 78.50 | 80.25 | 80.25 | - | 1,200 |
| Feb 10, 2026 | 75.50 | 82.00 | 75.50 | 80.25 | 80.25 | 3.22% | 16,425 |
| Feb 9, 2026 | 75.50 | 80.00 | 75.50 | 77.75 | 77.75 | 0.32% | 12,140 |
| Feb 6, 2026 | 75.00 | 79.50 | 75.00 | 77.50 | 77.50 | - | 18 |
| Feb 5, 2026 | 75.50 | 75.50 | 75.00 | 77.50 | 77.50 | -0.32% | 509 |
| Feb 4, 2026 | 80.00 | 80.00 | 76.10 | 77.75 | 77.75 | - | 3,103 |
| Feb 3, 2026 | 79.00 | 79.00 | 75.00 | 77.75 | 77.75 | 0.97% | 568 |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jan 30, 2026 | 76.00 | 76.00 | 74.50 | 76.50 | 76.50 | 2.34% | 7,911 |
| Jan 29, 2026 | 75.00 | 75.00 | 74.50 | 74.75 | 74.75 | - | 228 |
| Jan 28, 2026 | 74.50 | 75.00 | 74.00 | 74.75 | 74.75 | 0.34% | 3,310 |
| Jan 27, 2026 | 74.00 | 75.00 | 71.00 | 74.50 | 74.50 | 2.05% | 1,254 |
| Jan 26, 2026 | 68.00 | 74.00 | 68.00 | 73.00 | 73.00 | 7.35% | 33,302 |
| Jan 23, 2026 | 67.00 | 68.76 | 67.00 | 68.00 | 68.00 | 0.74% | 1,003 |
| Jan 22, 2026 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | - | 33,995 |
| Jan 21, 2026 | 60.00 | 68.00 | 56.00 | 67.50 | 67.50 | 12.50% | 64,710 |
| Jan 20, 2026 | 65.00 | 65.00 | 40.00 | 60.00 | 60.00 | -26.38% | 407,704 |
| Jan 19, 2026 | 80.38 | 80.38 | 80.38 | 81.50 | 81.50 | - | 102 |
| Jan 16, 2026 | 81.99 | 81.99 | 81.99 | 81.50 | 81.50 | - | 12 |
| Jan 15, 2026 | 83.00 | 83.00 | 80.33 | 81.50 | 81.50 | - | 3,004 |
| Jan 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Jan 13, 2026 | 81.36 | 81.36 | 81.00 | 80.00 | 80.00 | - | 768 |
| Jan 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jan 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 5,000 |
| Jan 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jan 7, 2026 | 79.50 | 79.50 | 79.50 | 79.00 | 79.00 | 1.28% | 9,795 |
| Jan 6, 2026 | 74.00 | 79.20 | 74.00 | 78.00 | 78.00 | 4.70% | 27,748 |
| Jan 5, 2026 | 73.00 | 74.68 | 73.00 | 74.50 | 74.50 | 0.68% | 391 |
| Jan 2, 2026 | 72.28 | 74.68 | 72.28 | 74.00 | 74.00 | 4.96% | 364 |
| Dec 31, 2025 | 70.00 | 72.00 | 70.00 | 70.50 | 70.50 | -2.76% | 12,551 |
| Dec 30, 2025 | 71.00 | 71.00 | 71.00 | 72.50 | 72.50 | -2.36% | 50 |
| Dec 29, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.34% | - |
| Dec 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Dec 23, 2025 | 76.00 | 76.00 | 76.00 | 74.00 | 74.00 | -0.67% | 26 |