CPPGroup Plc (AIM:CPP)
London · Delayed Price · Currency is GBP · Price in GBX 104.00
-1.00 (-0.95%)
Oct 31, 2025, 2:33 PM GMT+1
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 103.22 | 104.00 | 103.22 | 104.00 | 104.00 | -0.95% | 30 |
| Oct 30, 2025 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | -4.11% | 33,502 |
| Oct 29, 2025 | 107.39 | 109.50 | 107.39 | 109.50 | 109.50 | - | 2,900 |
| Oct 28, 2025 | 107.91 | 109.50 | 107.91 | 109.50 | 109.50 | - | 3,240 |
| Oct 27, 2025 | 110.22 | 112.00 | 109.50 | 109.50 | 109.50 | -2.67% | 28,512 |
| Oct 24, 2025 | 111.50 | 112.50 | 111.50 | 112.50 | 112.50 | - | 10,000 |
| Oct 23, 2025 | 121.00 | 122.00 | 112.00 | 112.50 | 112.50 | -3.02% | 26,856 |
| Oct 22, 2025 | 112.50 | 119.00 | 112.50 | 116.00 | 116.00 | 4.04% | 11,034 |
| Oct 21, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -4.70% | - |
| Oct 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.30% | - |
| Oct 17, 2025 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | -1.28% | 800 |
| Oct 16, 2025 | 115.36 | 117.00 | 115.00 | 117.00 | 117.00 | -0.85% | 6,039 |
| Oct 15, 2025 | 120.23 | 120.23 | 117.00 | 118.00 | 118.00 | 0.43% | 9,260 |
| Oct 14, 2025 | 119.25 | 119.25 | 115.00 | 117.50 | 117.50 | 0.86% | 4,078 |
| Oct 13, 2025 | 118.00 | 120.00 | 115.00 | 116.50 | 116.50 | -5.28% | 28,547 |
| Oct 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.40% | - |
| Oct 9, 2025 | 118.44 | 129.00 | 118.44 | 123.50 | 123.50 | 1.23% | 9 |
| Oct 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Oct 7, 2025 | 122.00 | 130.00 | 120.00 | 122.00 | 122.00 | -2.79% | 14,497 |
| Oct 6, 2025 | 123.25 | 125.50 | 123.25 | 125.50 | 125.50 | - | 4,062 |
| Oct 3, 2025 | 123.25 | 126.40 | 121.99 | 125.50 | 125.50 | - | 3,848 |
| Oct 2, 2025 | 130.00 | 130.00 | 121.00 | 125.50 | 125.50 | -2.71% | 32,889 |
| Oct 1, 2025 | 140.60 | 152.00 | 124.92 | 129.00 | 129.00 | -11.64% | 43,069 |
| Sep 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 29, 2025 | 150.00 | 150.23 | 140.50 | 145.00 | 145.00 | -4.92% | 55,044 |
| Sep 26, 2025 | 150.00 | 155.00 | 150.00 | 152.50 | 152.50 | - | 17,901 |
| Sep 25, 2025 | 150.00 | 158.80 | 150.00 | 152.50 | 152.50 | 0.99% | 11,809 |
| Sep 24, 2025 | 158.10 | 158.10 | 151.00 | 151.00 | 151.00 | -2.27% | 6,790 |
| Sep 23, 2025 | 147.00 | 158.80 | 147.00 | 154.50 | 154.50 | - | 5,233 |
| Sep 22, 2025 | 161.10 | 161.10 | 148.65 | 154.50 | 154.50 | - | 3,438 |
| Sep 19, 2025 | 154.80 | 154.80 | 154.50 | 154.50 | 154.50 | - | 15,134 |
| Sep 18, 2025 | 150.00 | 162.16 | 148.65 | 154.50 | 154.50 | 0.98% | 15,259 |
| Sep 17, 2025 | 135.00 | 155.88 | 135.00 | 153.00 | 153.00 | 7.37% | 46,956 |
| Sep 16, 2025 | 135.00 | 149.70 | 135.00 | 142.50 | 142.50 | - | 11,239 |
| Sep 15, 2025 | 135.00 | 142.50 | 133.50 | 142.50 | 142.50 | 5.56% | 40,044 |
| Sep 12, 2025 | 129.00 | 140.00 | 129.00 | 135.00 | 135.00 | 8.00% | 49,603 |
| Sep 11, 2025 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.17% | 14,683 |
| Sep 10, 2025 | 116.00 | 124.50 | 116.00 | 120.00 | 120.00 | 7.14% | 59,368 |
| Sep 9, 2025 | 115.20 | 117.00 | 112.00 | 112.00 | 112.00 | 0.90% | 6,774 |
| Sep 8, 2025 | 114.00 | 115.20 | 111.00 | 111.00 | 111.00 | 0.91% | 2,727 |
| Sep 5, 2025 | 113.50 | 114.00 | 105.50 | 110.00 | 110.00 | - | 6,815 |
| Sep 4, 2025 | 113.50 | 115.00 | 110.00 | 110.00 | 110.00 | - | 2,584 |
| Sep 3, 2025 | 113.50 | 113.50 | 110.00 | 110.00 | 110.00 | - | 900 |
| Sep 2, 2025 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | - | 13 |
| Sep 1, 2025 | 105.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 24,472 |
| Aug 29, 2025 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.22% | 395 |
| Aug 28, 2025 | 110.25 | 115.00 | 110.00 | 112.50 | 112.50 | - | 16,903 |
| Aug 27, 2025 | 117.50 | 117.50 | 110.00 | 112.50 | 112.50 | -2.17% | 15,463 |
| Aug 26, 2025 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | -2.95% | 17,108 |
| Aug 22, 2025 | 117.88 | 118.65 | 111.00 | 118.50 | 118.50 | -2.07% | 28,928 |