CPPGroup Plc (AIM:CPP)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
-13.75 (-15.49%)
At close: Dec 5, 2025
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.00 | 86.00 | 75.00 | 75.00 | 75.00 | -15.49% | 60,141 |
| Dec 4, 2025 | 87.40 | 87.40 | 87.40 | 88.75 | 88.75 | 3.20% | 1 |
| Dec 3, 2025 | 95.00 | 95.00 | 86.00 | 86.00 | 86.00 | -4.71% | 6,557 |
| Dec 2, 2025 | 90.00 | 94.50 | 90.00 | 90.25 | 90.25 | - | 49 |
| Dec 1, 2025 | 86.00 | 87.44 | 86.00 | 90.25 | 90.25 | - | 4,605 |
| Nov 28, 2025 | 88.00 | 88.00 | 86.51 | 90.25 | 90.25 | -1.10% | 4,422 |
| Nov 27, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - | - |
| Nov 26, 2025 | 89.12 | 89.12 | 89.12 | 91.25 | 91.25 | 0.55% | 6 |
| Nov 25, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | - |
| Nov 24, 2025 | 86.51 | 86.51 | 86.51 | 90.75 | 90.75 | 0.55% | 3 |
| Nov 21, 2025 | 86.00 | 87.36 | 86.00 | 90.25 | 90.25 | 2.27% | 684 |
| Nov 20, 2025 | 86.51 | 86.67 | 86.51 | 88.25 | 88.25 | -1.67% | 9,566 |
| Nov 19, 2025 | 86.50 | 86.50 | 86.00 | 89.75 | 89.75 | -0.83% | 15,100 |
| Nov 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Nov 17, 2025 | 90.00 | 90.80 | 90.00 | 90.50 | 90.50 | -1.09% | 10,400 |
| Nov 14, 2025 | 94.00 | 95.00 | 90.00 | 91.50 | 91.50 | -0.54% | 2,940 |
| Nov 13, 2025 | 89.96 | 89.96 | 89.96 | 92.00 | 92.00 | - | 65 |
| Nov 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Nov 11, 2025 | 89.00 | 95.00 | 89.00 | 92.00 | 92.00 | - | 26 |
| Nov 10, 2025 | 89.96 | 89.96 | 89.36 | 92.00 | 92.00 | - | 2,097 |
| Nov 7, 2025 | 94.00 | 94.00 | 89.96 | 92.00 | 92.00 | 0.55% | 308 |
| Nov 6, 2025 | 95.00 | 95.00 | 95.00 | 91.50 | 91.50 | - | 2 |
| Nov 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 4, 2025 | 96.00 | 96.00 | 88.42 | 91.50 | 91.50 | -8.04% | 30,405 |
| Nov 3, 2025 | 103.00 | 103.00 | 90.50 | 99.50 | 99.50 | -4.33% | 66,462 |
| Oct 31, 2025 | 103.22 | 103.22 | 103.22 | 104.00 | 104.00 | -0.95% | 15 |
| Oct 30, 2025 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | -4.11% | 33,502 |
| Oct 29, 2025 | 107.39 | 107.39 | 107.39 | 109.50 | 109.50 | - | 1,450 |
| Oct 28, 2025 | 107.91 | 107.91 | 107.91 | 109.50 | 109.50 | - | 1,620 |
| Oct 27, 2025 | 112.00 | 112.00 | 110.00 | 109.50 | 109.50 | -2.67% | 28,512 |
| Oct 24, 2025 | 111.50 | 111.50 | 111.50 | 112.50 | 112.50 | - | 10,000 |
| Oct 23, 2025 | 121.00 | 122.00 | 112.00 | 112.50 | 112.50 | -3.02% | 22,856 |
| Oct 22, 2025 | 119.00 | 119.00 | 112.50 | 116.00 | 116.00 | 4.04% | 6,034 |
| 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 | 116.50 | 115.50 | 115.50 | -1.28% | 400 |
| Oct 16, 2025 | 115.00 | 115.37 | 115.00 | 117.00 | 117.00 | -0.85% | 4,039 |
| Oct 15, 2025 | 120.23 | 120.23 | 117.00 | 118.00 | 118.00 | 0.43% | 9,260 |
| Oct 14, 2025 | 115.00 | 119.25 | 115.00 | 117.50 | 117.50 | 0.86% | 2,078 |
| Oct 13, 2025 | 118.00 | 120.00 | 115.00 | 116.50 | 116.50 | -5.28% | 23,547 |
| Oct 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.40% | - |
| Oct 9, 2025 | 129.00 | 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 | 121.00 | 130.00 | 120.00 | 122.00 | 122.00 | -2.79% | 14,382 |
| Oct 6, 2025 | 123.25 | 123.25 | 123.25 | 125.50 | 125.50 | - | 4,062 |
| Oct 3, 2025 | 123.25 | 126.40 | 121.99 | 125.50 | 125.50 | - | 3,840 |
| Oct 2, 2025 | 130.00 | 130.00 | 121.00 | 125.50 | 125.50 | -2.71% | 32,889 |
| Oct 1, 2025 | 138.00 | 152.00 | 124.92 | 129.00 | 129.00 | -11.64% | 41,961 |
| 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% | 50,044 |