CPPGroup Plc (AIM:CPP)
London · Delayed Price · Currency is GBP · Price in GBX 24.75
-1.75 (-6.60%)
Jul 20, 2026, 8:05 AM GMT
CPPGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27.30 | 27.30 | 24.75 | 24.75 | - | -6.60% | 790 |
| Jul 17, 2026 | 27.00 | 27.45 | 26.00 | 26.50 | 26.50 | -1.85% | 22,214 |
| Jul 16, 2026 | 28.00 | 30.00 | 27.00 | 27.00 | 27.00 | -15.63% | 66,341 |
| Jul 15, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | - | 6,419 |
| Jul 14, 2026 | 33.00 | 33.15 | 30.90 | 32.00 | 32.00 | -3.03% | 31,396 |
| Jul 13, 2026 | 28.00 | 34.00 | 28.00 | 33.00 | 33.00 | 8.20% | 90,647 |
| Jul 10, 2026 | 31.00 | 32.00 | 29.40 | 30.50 | 30.50 | -4.69% | 42,561 |
| Jul 9, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 5,201 |
| Jul 8, 2026 | 26.00 | 33.00 | 25.00 | 32.00 | 32.00 | 20.75% | 140,448 |
| Jul 7, 2026 | 32.00 | 32.36 | 25.00 | 26.50 | 26.50 | -17.19% | 51,567 |
| Jul 6, 2026 | 32.00 | 32.02 | 32.00 | 32.00 | 32.00 | -4.48% | 199 |
| Jul 3, 2026 | 34.00 | 34.00 | 32.15 | 33.50 | 33.50 | - | 8,992 |
| Jul 2, 2026 | 34.00 | 34.36 | 32.36 | 33.50 | 33.50 | -4.29% | 20,425 |
| Jul 1, 2026 | 38.00 | 38.00 | 34.00 | 35.00 | 35.00 | 2.94% | 9,750 |
| Jun 30, 2026 | 35.00 | 37.20 | 34.00 | 34.00 | 34.00 | -5.56% | 37,586 |
| Jun 29, 2026 | 37.00 | 39.00 | 36.00 | 36.00 | 36.00 | -2.70% | 16,319 |
| Jun 26, 2026 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | - | 9,317 |
| Jun 25, 2026 | 60.00 | 60.00 | 27.00 | 37.00 | 37.00 | -38.33% | 262,184 |
| Jun 24, 2026 | 60.00 | 60.06 | 60.00 | 60.00 | 60.00 | -4.76% | 2,106 |
| Jun 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.86% | 8 |
| Jun 22, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | - |
| Jun 19, 2026 | 60.00 | 60.00 | 60.00 | 61.25 | 61.25 | - | 82 |
| Jun 18, 2026 | 61.00 | 61.07 | 60.76 | 61.25 | 61.25 | -2.39% | 8,876 |
| Jun 17, 2026 | 61.00 | 61.00 | 61.00 | 62.75 | 62.75 | - | 2 |
| Jun 16, 2026 | 61.00 | 61.60 | 61.00 | 62.75 | 62.75 | - | 363 |
| Jun 15, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 1.21% | - |
| Jun 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | 5,076 |
| Jun 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 8 |
| Jun 10, 2026 | 64.00 | 64.00 | 62.30 | 63.00 | 63.00 | - | 1,644 |
| Jun 9, 2026 | 63.00 | 63.00 | 61.88 | 63.00 | 63.00 | 0.40% | 53 |
| Jun 8, 2026 | 61.50 | 61.50 | 61.50 | 62.75 | 62.75 | 0.80% | 134 |
| Jun 5, 2026 | 61.50 | 61.50 | 61.50 | 62.25 | 62.25 | -1.19% | 80 |
| Jun 4, 2026 | 64.00 | 65.50 | 63.00 | 63.00 | 63.00 | 1.61% | 86 |
| Jun 3, 2026 | 63.00 | 63.00 | 60.50 | 62.00 | 62.00 | -1.59% | 7,643 |
| Jun 2, 2026 | 61.00 | 63.25 | 61.00 | 63.00 | 63.00 | 0.80% | 44,333 |
| Jun 1, 2026 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | - | 46 |
| May 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 28, 2026 | 62.00 | 62.06 | 62.00 | 62.50 | 62.50 | 0.81% | 82 |
| May 27, 2026 | 63.00 | 63.00 | 61.12 | 62.00 | 62.00 | - | 2,606 |
| May 26, 2026 | 61.12 | 61.12 | 61.12 | 62.00 | 62.00 | - | 50 |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| May 21, 2026 | 61.00 | 61.00 | 61.00 | 62.00 | 62.00 | -1.59% | 78 |
| May 20, 2026 | 63.00 | 63.00 | 61.12 | 63.00 | 63.00 | 1.61% | 56 |
| May 19, 2026 | 62.84 | 62.88 | 62.84 | 62.00 | 62.00 | - | 6,000 |
| May 18, 2026 | 58.50 | 62.84 | 58.50 | 62.00 | 62.00 | - | 2,559 |
| May 15, 2026 | 61.00 | 61.00 | 61.00 | 62.00 | 62.00 | - | 2 |
| May 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| May 13, 2026 | 61.00 | 61.00 | 61.00 | 62.00 | 62.00 | - | 401 |
| May 12, 2026 | 61.00 | 61.00 | 61.00 | 62.00 | 62.00 | - | 7 |
| May 11, 2026 | 61.12 | 61.12 | 61.12 | 62.00 | 62.00 | 1.64% | 121 |