CPPGroup Plc (AIM:CPP)
London · Delayed Price · Currency is GBP · Price in GBX 123.50
+1.50 (1.23%)
Oct 9, 2025, 5:15 PM GMT+1
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 118.44 | 129.00 | 118.44 | 123.50 | 129.00 | 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 |
| Aug 21, 2025 | 122.00 | 126.80 | 120.00 | 121.00 | 121.00 | -4.72% | 33,636 |
| Aug 20, 2025 | 122.65 | 135.00 | 122.00 | 127.00 | 127.00 | 1.60% | 8,504 |
| 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 |