CPPGroup Plc (AIM:CPP)
London · Delayed Price · Currency is GBP · Price in GBX 125.00
-5.00 (-3.85%)
Aug 19, 2025, 4:35 PM GMT+1
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -3.85% | 8,780 |
| Aug 18, 2025 | 122.65 | 134.00 | 122.65 | 130.00 | 130.00 | 1.17% | 6,989 |
| Aug 15, 2025 | 134.00 | 134.00 | 125.70 | 128.50 | 128.50 | -1.15% | 8,350 |
| Aug 14, 2025 | 135.00 | 140.00 | 130.00 | 130.00 | 130.00 | -8.77% | 39,001 |
| Aug 13, 2025 | 135.75 | 150.00 | 135.00 | 142.50 | 142.50 | - | 5,008 |
| Aug 12, 2025 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | - | 693 |
| Aug 11, 2025 | 135.90 | 142.50 | 135.90 | 142.50 | 142.50 | - | 500 |
| Aug 8, 2025 | 135.90 | 142.50 | 135.90 | 142.50 | 142.50 | - | 2 |
| Aug 7, 2025 | 135.90 | 150.00 | 135.90 | 142.50 | 142.50 | - | 56 |
| Aug 6, 2025 | 149.10 | 149.10 | 142.50 | 142.50 | 142.50 | - | 108 |
| Aug 5, 2025 | 135.90 | 142.50 | 135.90 | 142.50 | 142.50 | - | 1,475 |
| Aug 4, 2025 | 149.92 | 155.00 | 135.75 | 142.50 | 142.50 | -5.63% | 16,612 |
| Aug 1, 2025 | 148.60 | 151.00 | 148.00 | 151.00 | 151.00 | -2.58% | 478 |
| Jul 31, 2025 | 150.00 | 160.00 | 148.60 | 155.00 | 155.00 | -0.64% | 28,254 |
| Jul 30, 2025 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | -3.70% | 5,574 |
| Jul 29, 2025 | 154.50 | 162.00 | 152.00 | 162.00 | 162.00 | 3.18% | 1,165 |
| Jul 28, 2025 | 160.40 | 162.00 | 152.00 | 157.00 | 157.00 | -3.09% | 23,099 |
| Jul 25, 2025 | 153.87 | 162.00 | 152.00 | 162.00 | 162.00 | 2.21% | 21,689 |
| Jul 24, 2025 | 156.28 | 163.00 | 155.00 | 158.50 | 158.50 | 0.63% | 17,793 |
| Jul 23, 2025 | 145.00 | 163.00 | 145.00 | 157.50 | 157.50 | 22.09% | 124,706 |
| Jul 22, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 6.17% | 3,190 |
| Jul 21, 2025 | 115.00 | 121.50 | 115.00 | 121.50 | 121.50 | - | 562 |
| Jul 18, 2025 | 115.00 | 128.00 | 115.00 | 121.50 | 121.50 | -0.82% | 28,376 |
| Jul 17, 2025 | 116.00 | 130.00 | 115.00 | 122.50 | 122.50 | - | 702 |
| Jul 16, 2025 | 115.00 | 122.50 | 115.00 | 122.50 | 122.50 | - | 144 |
| Jul 15, 2025 | 115.00 | 122.50 | 115.00 | 122.50 | 122.50 | - | 340 |
| Jul 14, 2025 | 112.00 | 130.00 | 110.00 | 122.50 | 122.50 | 6.52% | 39,799 |
| Jul 11, 2025 | 119.90 | 119.90 | 110.00 | 115.00 | 115.00 | - | 4,252 |
| Jul 10, 2025 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 1.77% | 12,500 |
| Jul 9, 2025 | 115.00 | 120.00 | 106.00 | 113.00 | 113.00 | 2.26% | 16,347 |
| Jul 8, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jul 7, 2025 | 113.38 | 114.90 | 109.25 | 110.50 | 110.50 | - | 15,024 |
| Jul 4, 2025 | 105.00 | 114.94 | 105.00 | 110.50 | 110.50 | 3.27% | 22,828 |
| Jul 3, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 21 |
| Jul 2, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 32 |
| Jul 1, 2025 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | -1.83% | 2,547 |
| Jun 30, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | - | 2,973 |
| Jun 27, 2025 | 105.64 | 109.00 | 105.64 | 109.00 | 109.00 | -0.91% | 2,052 |
| Jun 26, 2025 | 105.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 9,367 |
| Jun 25, 2025 | 105.00 | 113.20 | 105.00 | 110.00 | 110.00 | - | 4,027 |
| Jun 24, 2025 | 105.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 1,039 |
| Jun 23, 2025 | 115.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 378 |
| Jun 20, 2025 | 115.00 | 120.00 | 105.00 | 110.00 | 110.00 | -6.38% | 38,326 |
| Jun 19, 2025 | 120.00 | 120.00 | 110.00 | 117.50 | 117.50 | 2.17% | 7,692 |
| Jun 18, 2025 | 100.00 | 125.00 | 100.00 | 115.00 | 115.00 | 40.67% | 184,919 |
| Jun 17, 2025 | 80.75 | 81.75 | 80.75 | 81.75 | 81.75 | - | 182 |
| Jun 16, 2025 | 83.00 | 83.00 | 81.75 | 81.75 | 81.75 | 0.62% | 28,226 |
| Jun 13, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - | - |
| Jun 12, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - | - |
| Jun 11, 2025 | 80.65 | 81.25 | 80.65 | 81.25 | 81.25 | - | 4,868 |