CPPGroup Plc (AIM:CPP)
London · Delayed Price · Currency is GBP · Price in GBX 63.00
+1.00 (1.61%)
May 27, 2026, 3:29 PM GMT
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 61.00 | 61.12 | 61.00 | 61.00 | 61.00 | - | 1,136 |
| May 7, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 2,357 |
| May 6, 2026 | 61.92 | 61.92 | 61.92 | 61.50 | 61.50 | - | 311 |
| May 5, 2026 | 57.50 | 61.08 | 57.50 | 61.50 | 61.50 | - | 50 |
| May 1, 2026 | 61.00 | 61.08 | 61.00 | 61.50 | 61.50 | - | 11,473 |
| Apr 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Apr 29, 2026 | 61.88 | 61.88 | 61.88 | 61.50 | 61.50 | - | 2,000 |
| Apr 28, 2026 | 61.00 | 61.06 | 61.00 | 61.50 | 61.50 | - | 38 |
| Apr 27, 2026 | 61.06 | 61.06 | 61.06 | 61.50 | 61.50 | - | 50 |
| Apr 24, 2026 | 62.00 | 62.00 | 62.00 | 61.50 | 61.50 | -0.81% | 33 |
| Apr 23, 2026 | 60.00 | 62.00 | 57.50 | 62.00 | 62.00 | 1.64% | 4,167 |
| Apr 22, 2026 | 60.50 | 60.50 | 60.50 | 61.00 | 61.00 | 0.83% | 86 |
| Apr 21, 2026 | 62.00 | 62.00 | 59.18 | 60.50 | 60.50 | 0.83% | 5,865 |
| Apr 20, 2026 | 61.50 | 62.00 | 58.68 | 60.00 | 60.00 | -3.23% | 6,805 |
| Apr 17, 2026 | 61.50 | 62.00 | 60.92 | 62.00 | 62.00 | 3.33% | 508 |
| Apr 16, 2026 | 59.00 | 60.83 | 56.18 | 60.00 | 60.00 | 4.35% | 7,500 |
| Apr 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Apr 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Apr 13, 2026 | 56.00 | 58.55 | 56.00 | 56.00 | 56.00 | -1.75% | 10,000 |
| Apr 10, 2026 | 54.50 | 58.00 | 50.00 | 57.00 | 57.00 | 3.64% | 310,176 |
| Apr 9, 2026 | 54.50 | 55.00 | 50.00 | 55.00 | 55.00 | 5.26% | 187 |
| Apr 8, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.48% | - |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 52.50 | 52.50 | - | 61 |
| Apr 2, 2026 | 50.00 | 50.55 | 50.00 | 52.50 | 52.50 | - | 202 |
| Apr 1, 2026 | 50.30 | 50.55 | 50.30 | 52.50 | 52.50 | - | 1,243 |
| Mar 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 30, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | - | 1,122 |
| Mar 27, 2026 | 55.00 | 55.00 | 50.15 | 52.50 | 52.50 | - | 6,508 |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 52.50 | 52.50 | - | 2 |
| Mar 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 23, 2026 | 54.70 | 54.70 | 50.30 | 52.50 | 52.50 | - | 966 |
| Mar 20, 2026 | 55.00 | 55.00 | 54.70 | 52.50 | 52.50 | - | 292 |
| Mar 19, 2026 | 55.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 404 |
| Mar 18, 2026 | 50.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 9,644 |
| Mar 17, 2026 | 53.00 | 57.00 | 50.00 | 52.50 | 52.50 | 1.94% | 10,383 |
| Mar 16, 2026 | 52.00 | 53.00 | 48.00 | 51.50 | 51.50 | -30.41% | 21,445 |
| Mar 13, 2026 | 72.00 | 72.00 | 72.00 | 74.00 | 74.00 | - | 16 |
| Mar 12, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 1,412 |